5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
+16.23%
3 MONTH PERFORMANCE
+50.26%
6 MONTH PERFORMANCE
+56.72%
YEAR-TO-DATE PERFORMANCE
+28.05%
1 YEAR PERFORMANCE
+103.27%
Woodward Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $376.57 | $387.12 (2.8%) | $387.83 | $372.76 | 624.26 K | $23.13 B |
| 02/13/2026 | $381.01 | $379.39 (-0.43%) | $385.00 | $376.11 | 661.94 K | $22.70 B |
| 02/12/2026 | $392.98 | $380.43 (-3.19%) | $399.41 | $376.67 | 737.61 K | $22.76 B |
| 02/11/2026 | $391.72 | $389.61 (-0.54%) | $397.23 | $387.00 | 796.82 K | $23.31 B |
| 02/10/2026 | $392.51 | $391.53 (-0.25%) | $400.00 | $387.37 | 713.90 K | $23.43 B |
| 02/09/2026 | $396.87 | $392.78 (-1.03%) | $403.31 | $390.41 | 843.68 K | $23.50 B |
| 02/06/2026 | $382.58 | $388.50 (1.55%) | $392.66 | $382.58 | 938.73 K | $23.25 B |
| 02/05/2026 | $368.57 | $376.81 (2.24%) | $381.55 | $364.99 | 1.08 M | $22.55 B |
| 02/04/2026 | $373.00 | $373.31 (0.08%) | $384.08 | $363.27 | 1.29 M | $22.34 B |
| 02/03/2026 | $373.01 | $371.17 (-0.49%) | $384.66 | $363.77 | 2.40 M | $22.21 B |
| 02/02/2026 | $316.28 | $327.25 (3.47%) | $329.02 | $315.92 | 1.03 M | $19.58 B |
| 01/30/2026 | $315.52 | $317.84 (0.74%) | $323.63 | $314.90 | 516.53 K | $19.05 B |
| 01/29/2026 | $328.50 | $319.41 (-2.77%) | $330.27 | $318.06 | 675.62 K | $19.14 B |
| 01/28/2026 | $329.43 | $325.94 (-1.06%) | $330.05 | $322.28 | 666.80 K | $19.53 B |
| 01/27/2026 | $332.42 | $329.43 (-0.9%) | $334.65 | $327.32 | 375.22 K | $19.74 B |
| 01/26/2026 | $327.02 | $331.18 (1.27%) | $332.01 | $320.42 | 601.70 K | $19.84 B |
| 01/23/2026 | $333.00 | $327.02 (-1.8%) | $335.75 | $324.83 | 423.85 K | $19.60 B |
| 01/22/2026 | $337.92 | $333.00 (-1.46%) | $337.99 | $330.30 | 502.80 K | $19.95 B |
| 01/21/2026 | $330.81 | $335.42 (1.39%) | $339.10 | $328.76 | 435.70 K | $20.10 B |
| 01/20/2026 | $326.47 | $328.21 (0.53%) | $332.92 | $321.96 | 788.10 K | $19.67 B |
| 01/16/2026 | $336.50 | $333.06 (-1.02%) | $336.50 | $328.77 | 518.10 K | $19.96 B |
| 01/15/2026 | $334.21 | $336.00 (0.54%) | $338.17 | $333.58 | 325.21 K | $20.13 B |
| 01/14/2026 | $328.92 | $331.25 (0.71%) | $331.36 | $324.89 | 284.40 K | $19.85 B |
| 01/13/2026 | $326.83 | $330.09 (1%) | $331.20 | $321.99 | 413.95 K | $19.78 B |
| 01/12/2026 | $322.65 | $326.04 (1.05%) | $329.55 | $322.65 | 390.92 K | $19.54 B |
| 01/09/2026 | $322.34 | $321.99 (-0.11%) | $326.06 | $319.88 | 417.23 K | $19.29 B |
| 01/08/2026 | $326.61 | $319.23 (-2.26%) | $329.10 | $315.63 | 587.91 K | $19.13 B |
| 01/07/2026 | $323.79 | $322.59 (-0.37%) | $328.42 | $320.00 | 602.11 K | $19.33 B |
| 01/06/2026 | $322.09 | $325.97 (1.2%) | $327.49 | $318.60 | 781.21 K | $19.53 B |
| 01/05/2026 | $312.28 | $322.09 (3.14%) | $324.48 | $312.28 | 727.91 K | $19.30 B |
| 01/02/2026 | $303.88 | $310.86 (2.3%) | $311.77 | $301.82 | 586.98 K | $18.63 B |
| 12/31/2025 | $304.14 | $302.32 (-0.6%) | $304.14 | $300.75 | 399.41 K | $18.12 B |
| 12/30/2025 | $307.10 | $303.10 (-1.3%) | $310.47 | $302.64 | 321.41 K | $18.16 B |
| 12/29/2025 | $310.88 | $307.10 (-1.22%) | $310.88 | $306.00 | 341.53 K | $18.40 B |
| 12/26/2025 | $314.11 | $311.38 (-0.87%) | $314.11 | $310.33 | 179.00 K | $18.66 B |
| 12/24/2025 | $316.04 | $313.87 (-0.69%) | $317.36 | $313.11 | 191.90 K | $18.81 B |
| 12/23/2025 | $313.73 | $316.17 (0.78%) | $317.56 | $313.18 | 581.90 K | $18.95 B |
| 12/22/2025 | $309.48 | $315.20 (1.85%) | $316.56 | $307.79 | 799.41 K | $18.89 B |
| 12/19/2025 | $294.68 | $305.97 (3.83%) | $306.90 | $293.87 | 1.46 M | $18.33 B |
| 12/18/2025 | $291.93 | $293.23 (0.45%) | $296.90 | $290.54 | 630.30 K | $17.57 B |
| 12/17/2025 | $294.07 | $287.85 (-2.12%) | $296.13 | $286.36 | 784.30 K | $17.25 B |
| 12/16/2025 | $296.15 | $294.42 (-0.58%) | $297.84 | $292.31 | 443.05 K | $17.64 B |
| 12/15/2025 | $297.88 | $298.34 (0.15%) | $301.38 | $296.23 | 530.10 K | $17.88 B |
| 12/12/2025 | $296.87 | $297.95 (0.36%) | $300.22 | $293.02 | 776.95 K | $17.85 B |
| 12/11/2025 | $292.47 | $298.68 (2.12%) | $299.02 | $289.46 | 384.82 K | $17.90 B |
| 12/10/2025 | $287.15 | $290.19 (1.06%) | $292.40 | $286.50 | 665.85 K | $17.39 B |
| 12/09/2025 | $298.10 | $287.76 (-3.47%) | $300.72 | $287.12 | 618.32 K | $17.24 B |
| 12/08/2025 | $303.61 | $298.47 (-1.69%) | $304.00 | $295.96 | 664.00 K | $17.88 B |
| 12/05/2025 | $303.65 | $303.45 (-0.07%) | $304.69 | $301.17 | 473.40 K | $18.18 B |
| 12/04/2025 | $290.65 | $301.64 (3.78%) | $302.36 | $290.65 | 590.50 K | $18.07 B |
| 12/03/2025 | $298.49 | $291.66 (-2.29%) | $298.58 | $289.27 | 644.03 K | $17.48 B |
| 12/02/2025 | $302.52 | $298.04 (-1.48%) | $303.92 | $296.17 | 567.80 K | $17.86 B |
| 12/01/2025 | $299.39 | $300.25 (0.29%) | $304.72 | $293.55 | 715.53 K | $17.99 B |
| 11/28/2025 | $296.26 | $300.03 (1.27%) | $302.69 | $292.40 | 308.51 K | $17.98 B |
| 11/26/2025 | $294.12 | $298.15 (1.37%) | $303.07 | $294.12 | 773.42 K | $17.87 B |
| 11/25/2025 | $280.00 | $293.67 (4.88%) | $296.95 | $278.06 | 1.66 M | $17.60 B |
| 11/24/2025 | $263.24 | $261.18 (-0.78%) | $268.43 | $259.96 | 1.03 M | $15.65 B |
| 11/21/2025 | $257.68 | $262.70 (1.95%) | $263.57 | $253.52 | 682.70 K | $15.74 B |
| 11/20/2025 | $266.81 | $258.58 (-3.08%) | $269.00 | $257.02 | 608.90 K | $15.49 B |
| 11/19/2025 | $257.88 | $259.41 (0.59%) | $261.64 | $256.66 | 253.80 K | $15.42 B |
| 11/18/2025 | $257.83 | $257.64 (-0.07%) | $260.47 | $253.63 | 258.60 K | $15.31 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.
