5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+0.23%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
+16.27%
YEAR-TO-DATE PERFORMANCE
+12.71%
1 YEAR PERFORMANCE
+13.09%
Woodward, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $183.91 | $187.57 (1.99%) | $188.90 | $181.61 | 603,772 | $11.15 B |
| 04/29/2025 | $186.89 | $184.83 (-1.1%) | $193.00 | $183.35 | 1.05 M | $10.98 B |
| 04/28/2025 | $181.86 | $181.45 (-0.23%) | $183.48 | $178.33 | 891,400 | $10.78 B |
| 04/25/2025 | $180.12 | $181.87 (0.97%) | $182.78 | $178.21 | 517,400 | $10.79 B |
| 04/24/2025 | $174.52 | $181.06 (3.75%) | $181.76 | $174.52 | 448,445 | $10.72 B |
| 04/23/2025 | $171.96 | $174.23 (1.32%) | $177.27 | $171.90 | 516,746 | $10.32 B |
| 04/22/2025 | $167.46 | $167.81 (0.21%) | $169.51 | $165.75 | 412,525 | $9.94 B |
| 04/21/2025 | $166.95 | $165.22 (-1.04%) | $167.35 | $162.85 | 260,826 | $9.78 B |
| 04/17/2025 | $169.66 | $169.17 (-0.29%) | $171.75 | $168.26 | 429,100 | $10.02 B |
| 04/16/2025 | $168.65 | $169.58 (0.55%) | $172.44 | $167.21 | 359,217 | $10.04 B |
| 04/15/2025 | $172.62 | $170.67 (-1.13%) | $172.62 | $168.41 | 346,902 | $10.11 B |
| 04/14/2025 | $169.00 | $170.02 (0.6%) | $172.22 | $167.25 | 610,400 | $10.07 B |
| 04/11/2025 | $166.36 | $167.64 (0.77%) | $169.32 | $163.99 | 369,600 | $9.93 B |
| 04/10/2025 | $169.32 | $166.35 (-1.75%) | $171.25 | $162.78 | 578,400 | $9.85 B |
| 04/09/2025 | $155.39 | $174.89 (12.55%) | $177.10 | $154.50 | 867,662 | $10.36 B |
| 04/08/2025 | $168.51 | $157.51 (-6.53%) | $168.51 | $155.10 | 731,401 | $9.33 B |
| 04/07/2025 | $151.81 | $160.25 (5.56%) | $163.11 | $146.82 | 1.03 M | $9.49 B |
| 04/04/2025 | $164.48 | $157.29 (-4.37%) | $169.00 | $155.32 | 1.11 M | $9.31 B |
| 04/03/2025 | $182.26 | $174.90 (-4.04%) | $184.59 | $174.80 | 648,000 | $10.36 B |
| 04/02/2025 | $184.90 | $190.14 (2.83%) | $191.67 | $184.90 | 336,441 | $11.26 B |
| 04/01/2025 | $184.03 | $187.14 (1.69%) | $187.77 | $181.61 | 445,403 | $11.08 B |
| 03/31/2025 | $180.99 | $182.49 (0.83%) | $184.46 | $177.14 | 428,002 | $10.81 B |
| 03/28/2025 | $187.46 | $183.29 (-2.22%) | $187.73 | $182.79 | 381,910 | $10.85 B |
| 03/27/2025 | $188.24 | $188.03 (-0.11%) | $189.61 | $185.44 | 319,407 | $11.13 B |
| 03/26/2025 | $194.36 | $188.19 (-3.17%) | $198.00 | $187.79 | 706,238 | $11.14 B |
| 03/25/2025 | $192.00 | $193.08 (0.56%) | $193.34 | $191.08 | 413,600 | $11.43 B |
| 03/24/2025 | $185.09 | $192.12 (3.8%) | $192.37 | $185.09 | 430,522 | $11.38 B |
| 03/21/2025 | $185.42 | $185.39 (-0.02%) | $186.92 | $182.41 | 1.49 M | $10.98 B |
| 03/20/2025 | $184.97 | $186.59 (0.88%) | $188.28 | $184.06 | 480,500 | $11.05 B |
| 03/19/2025 | $184.50 | $187.10 (1.41%) | $192.37 | $184.49 | 589,700 | $11.08 B |
| 03/18/2025 | $181.98 | $184.74 (1.52%) | $187.55 | $180.82 | 605,100 | $10.94 B |
| 03/17/2025 | $180.78 | $182.32 (0.85%) | $184.01 | $179.62 | 414,300 | $10.80 B |
| 03/14/2025 | $178.81 | $180.53 (0.96%) | $181.31 | $178.81 | 335,800 | $10.69 B |
| 03/13/2025 | $178.34 | $176.86 (-0.83%) | $179.02 | $175.12 | 465,300 | $10.47 B |
| 03/12/2025 | $179.80 | $178.83 (-0.54%) | $181.46 | $176.81 | 469,400 | $10.59 B |
| 03/11/2025 | $173.33 | $177.93 (2.65%) | $180.61 | $170.83 | 607,812 | $10.54 B |
| 03/10/2025 | $173.70 | $173.24 (-0.26%) | $175.74 | $172.05 | 599,600 | $10.26 B |
| 03/07/2025 | $176.57 | $176.35 (-0.12%) | $179.37 | $170.87 | 550,926 | $10.44 B |
| 03/06/2025 | $180.90 | $177.29 (-2%) | $182.88 | $176.02 | 471,417 | $10.50 B |
| 03/05/2025 | $178.90 | $182.88 (2.22%) | $183.07 | $178.35 | 414,147 | $10.83 B |
| 03/04/2025 | $182.13 | $178.28 (-2.11%) | $182.91 | $176.70 | 490,900 | $10.56 B |
| 03/03/2025 | $190.00 | $184.33 (-2.98%) | $191.07 | $184.16 | 405,035 | $10.92 B |
| 02/28/2025 | $184.37 | $189.00 (2.51%) | $189.05 | $183.90 | 330,852 | $11.19 B |
| 02/27/2025 | $184.83 | $184.59 (-0.13%) | $187.12 | $183.14 | 351,600 | $10.93 B |
| 02/26/2025 | $183.55 | $183.91 (0.2%) | $186.12 | $182.78 | 347,437 | $10.89 B |
| 02/25/2025 | $182.89 | $182.85 (-0.02%) | $185.40 | $180.10 | 326,100 | $10.83 B |
| 02/24/2025 | $185.18 | $183.06 (-1.14%) | $185.20 | $181.97 | 338,116 | $10.84 B |
| 02/21/2025 | $190.46 | $184.74 (-3%) | $190.83 | $182.77 | 478,030 | $10.94 B |
| 02/20/2025 | $190.98 | $189.99 (-0.52%) | $190.98 | $187.05 | 310,518 | $11.25 B |
| 02/19/2025 | $190.45 | $191.57 (0.59%) | $192.49 | $189.37 | 280,100 | $11.34 B |
| 02/18/2025 | $188.20 | $190.45 (1.2%) | $191.12 | $187.80 | 482,048 | $11.28 B |
| 02/14/2025 | $190.39 | $186.53 (-2.03%) | $190.53 | $185.52 | 478,157 | $11.05 B |
| 02/13/2025 | $191.18 | $190.73 (-0.24%) | $192.17 | $189.49 | 389,925 | $11.29 B |
| 02/12/2025 | $191.34 | $190.95 (-0.2%) | $192.62 | $189.48 | 336,000 | $11.31 B |
| 02/11/2025 | $191.93 | $193.27 (0.7%) | $193.56 | $188.31 | 362,700 | $11.44 B |
| 02/10/2025 | $196.22 | $193.09 (-1.6%) | $196.36 | $192.77 | 420,004 | $11.43 B |
| 02/07/2025 | $194.40 | $195.22 (0.42%) | $197.21 | $192.94 | 693,800 | $11.56 B |
| 02/06/2025 | $191.11 | $194.29 (1.66%) | $194.39 | $190.23 | 701,500 | $11.51 B |
| 02/05/2025 | $185.85 | $189.96 (2.21%) | $190.32 | $183.94 | 529,100 | $11.25 B |
| 02/04/2025 | $183.00 | $184.50 (0.82%) | $190.12 | $180.83 | 1.18 M | $10.93 B |
| 02/03/2025 | $181.81 | $187.90 (3.35%) | $188.53 | $181.78 | 1.09 M | $11.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
