5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-9.38%
3 MONTH PERFORMANCE
-15.55%
6 MONTH PERFORMANCE
-16.07%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
+16.23%
Woodward Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $310.02 | $304.65 (-1.73%) | $313.34 | $301.67 | 495.91 K | $18.17 B |
| 10/29/2026 | $308.36 | $314.92 (2.13%) | $319.31 | $305.96 | 646.65 K | $18.78 B |
| 10/28/2026 | $304.46 | $304.06 (-0.13%) | $307.83 | $301.63 | 736.40 K | $18.13 B |
| 10/27/2026 | $306.93 | $304.00 (-0.95%) | $307.89 | $299.16 | 472.14 K | $18.13 B |
| 10/26/2026 | $303.94 | $305.66 (0.57%) | $307.97 | $302.12 | 556.51 K | $18.23 B |
| 10/23/2026 | $299.84 | $303.55 (1.24%) | $304.43 | $285.67 | 1.16 M | $18.10 B |
| 10/22/2026 | $319.01 | $304.85 (-4.44%) | $319.10 | $298.93 | 1.26 M | $18.18 B |
| 10/21/2026 | $327.32 | $325.15 (-0.66%) | $331.54 | $323.44 | 529.03 K | $19.39 B |
| 10/20/2026 | $326.37 | $324.07 (-0.7%) | $331.75 | $320.46 | 701.00 K | $19.32 B |
| 10/19/2026 | $327.81 | $329.30 (0.45%) | $330.50 | $326.01 | 717.30 K | $19.64 B |
| 10/16/2026 | $334.17 | $328.48 (-1.7%) | $339.06 | $326.47 | 596.75 K | $19.59 B |
| 10/15/2026 | $328.16 | $333.27 (1.56%) | $334.39 | $320.82 | 614.50 K | $19.87 B |
| 10/14/2026 | $329.09 | $328.53 (-0.17%) | $333.82 | $325.72 | 415.43 K | $19.59 B |
| 10/13/2026 | $332.39 | $332.50 (0.03%) | $333.35 | $327.19 | 466.01 K | $19.83 B |
| 10/12/2026 | $334.96 | $332.56 (-0.72%) | $337.35 | $331.42 | 440.40 K | $19.83 B |
| 10/09/2026 | $323.45 | $335.51 (3.73%) | $337.77 | $323.45 | 735.41 K | $20.01 B |
| 10/08/2026 | $320.72 | $323.45 (0.85%) | $328.22 | $320.00 | 452.70 K | $19.29 B |
| 10/07/2026 | $326.38 | $324.25 (-0.65%) | $331.83 | $321.58 | 659.90 K | $19.34 B |
| 10/06/2026 | $334.71 | $332.56 (-0.64%) | $334.71 | $326.39 | 571.86 K | $19.83 B |
| 10/05/2026 | $330.01 | $332.96 (0.89%) | $337.32 | $327.95 | 782.20 K | $19.86 B |
| 10/02/2026 | $341.18 | $331.62 (-2.8%) | $341.94 | $327.01 | 950.80 K | $19.78 B |
| 10/01/2026 | $327.64 | $336.19 (2.61%) | $337.82 | $327.64 | 708.83 K | $20.05 B |
| 09/30/2026 | $330.78 | $328.59 (-0.66%) | $331.26 | $324.63 | 810.75 K | $19.59 B |
| 09/29/2026 | $327.54 | $329.78 (0.68%) | $330.41 | $324.01 | 743.15 K | $19.67 B |
| 09/28/2026 | $329.07 | $325.94 (-0.95%) | $329.07 | $324.00 | 592.82 K | $19.44 B |
| 09/25/2026 | $327.73 | $330.31 (0.79%) | $331.03 | $325.80 | 337.60 K | $19.70 B |
| 09/24/2026 | $323.44 | $325.88 (0.75%) | $327.96 | $320.22 | 549.02 K | $19.43 B |
| 09/23/2026 | $320.34 | $326.23 (1.84%) | $329.16 | $320.34 | 537.00 K | $19.45 B |
| 09/22/2026 | $326.50 | $326.14 (-0.11%) | $328.80 | $319.01 | 911.24 K | $19.45 B |
| 09/21/2026 | $325.94 | $325.16 (-0.24%) | $326.91 | $321.54 | 724.84 K | $19.39 B |
| 09/18/2026 | $320.02 | $321.74 (0.54%) | $322.12 | $317.32 | 1.73 M | $19.19 B |
| 09/17/2026 | $329.36 | $319.56 (-2.98%) | $329.36 | $315.63 | 749.90 K | $19.06 B |
| 09/16/2026 | $320.88 | $318.45 (-0.76%) | $329.16 | $312.43 | 2.45 M | $18.99 B |
| 09/15/2026 | $329.06 | $319.50 (-2.91%) | $329.06 | $314.81 | 602.00 K | $19.05 B |
| 09/14/2026 | $326.59 | $324.67 (-0.59%) | $328.84 | $321.51 | 1.13 M | $19.36 B |
| 09/11/2026 | $338.42 | $337.26 (-0.34%) | $342.41 | $336.46 | 433.00 K | $20.11 B |
| 09/10/2026 | $332.97 | $332.76 (-0.06%) | $337.66 | $331.06 | 556.30 K | $19.84 B |
| 09/09/2026 | $335.38 | $337.66 (0.68%) | $339.05 | $331.77 | 368.65 K | $20.14 B |
| 09/08/2026 | $345.27 | $339.27 (-1.74%) | $346.82 | $338.95 | 643.50 K | $20.23 B |
| 09/04/2026 | $341.58 | $346.22 (1.36%) | $346.94 | $340.53 | 355.20 K | $20.65 B |
| 09/03/2026 | $335.52 | $342.56 (2.1%) | $342.56 | $334.40 | 476.52 K | $20.43 B |
| 09/02/2026 | $338.02 | $335.52 (-0.74%) | $339.54 | $332.24 | 521.40 K | $20.01 B |
| 09/01/2026 | $336.85 | $336.58 (-0.08%) | $342.16 | $333.77 | 673.20 K | $20.07 B |
| 08/31/2026 | $340.63 | $339.82 (-0.24%) | $340.99 | $334.09 | 729.80 K | $20.26 B |
| 08/28/2026 | $348.13 | $341.81 (-1.82%) | $355.03 | $340.15 | 563.30 K | $20.38 B |
| 08/27/2026 | $345.91 | $346.34 (0.12%) | $349.24 | $343.72 | 389.00 K | $20.65 B |
| 08/26/2026 | $340.17 | $345.91 (1.69%) | $347.55 | $338.71 | 705.04 K | $20.63 B |
| 08/25/2026 | $339.37 | $339.66 (0.09%) | $339.97 | $336.59 | 563.05 K | $20.25 B |
| 08/24/2026 | $342.12 | $333.15 (-2.62%) | $343.22 | $331.69 | 561.11 K | $19.87 B |
| 08/21/2026 | $345.00 | $343.26 (-0.5%) | $346.87 | $341.57 | 356.13 K | $20.47 B |
| 08/20/2026 | $355.52 | $342.20 (-3.75%) | $359.35 | $341.03 | 710.63 K | $20.41 B |
| 08/19/2026 | $366.76 | $359.95 (-1.86%) | $366.76 | $356.32 | 605.72 K | $21.46 B |
| 08/18/2026 | $369.63 | $366.20 (-0.93%) | $371.66 | $362.38 | 450.50 K | $21.84 B |
| 08/17/2026 | $368.40 | $370.40 (0.54%) | $372.59 | $366.07 | 396.80 K | $22.09 B |
| 08/14/2026 | $359.67 | $370.56 (3.03%) | $371.00 | $357.70 | 393.91 K | $22.10 B |
| 08/13/2026 | $364.17 | $358.54 (-1.55%) | $365.66 | $356.69 | 461.43 K | $21.38 B |
| 08/12/2026 | $361.70 | $362.70 (0.28%) | $368.39 | $358.36 | 510.95 K | $21.63 B |
| 08/11/2026 | $357.56 | $356.58 (-0.27%) | $363.29 | $354.69 | 483.48 K | $21.26 B |
| 08/10/2026 | $362.27 | $356.11 (-1.7%) | $363.35 | $355.05 | 629.30 K | $21.24 B |
| 08/07/2026 | $369.58 | $362.89 (-1.81%) | $373.03 | $360.09 | 476.64 K | $21.64 B |
| 08/06/2026 | $375.77 | $365.78 (-2.66%) | $382.95 | $362.79 | 845.60 K | $21.81 B |
| 08/05/2026 | $374.91 | $373.28 (-0.43%) | $382.58 | $372.03 | 427.70 K | $22.26 B |
| 08/04/2026 | $368.69 | $373.67 (1.35%) | $378.51 | $360.15 | 767.91 K | $22.28 B |
| 08/03/2026 | $359.25 | $363.57 (1.2%) | $367.57 | $359.25 | 809.40 K | $21.68 B |
| 07/31/2026 | $356.82 | $360.75 (1.1%) | $364.36 | $354.91 | 901.80 K | $21.51 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.
