-
5 DAY PERFORMANCE
+0.63% -
1 MONTH PERFORMANCE
+2.92% -
3 MONTH PERFORMANCE
+0.06% -
6 MONTH PERFORMANCE
+12.08% -
YEAR-TO-DATE PERFORMANCE
+25.99% -
1 YEAR PERFORMANCE
+38.03%
Woodward, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $170.33 | $171.52 (0.7%) | $171.57 | $169.16 | 253,931 | $10.36 B |
| 09/27/2024 | $171.66 | $170.51 (-0.67%) | $171.66 | $169.31 | 255,114 | $10.30 B |
| 09/26/2024 | $170.51 | $170.43 (-0.05%) | $172.37 | $169.32 | 231,600 | $10.30 B |
| 09/25/2024 | $169.77 | $169.29 (-0.28%) | $171.24 | $168.85 | 208,416 | $10.23 B |
| 09/24/2024 | $170.41 | $169.28 (-0.66%) | $170.41 | $168.19 | 201,500 | $10.23 B |
| 09/23/2024 | $168.68 | $169.81 (0.67%) | $170.45 | $168.08 | 239,041 | $10.26 B |
| 09/20/2024 | $166.54 | $168.04 (0.9%) | $168.78 | $165.48 | 1.12 M | $10.15 B |
| 09/19/2024 | $167.81 | $167.77 (-0.02%) | $168.28 | $165.03 | 482,240 | $10.14 B |
| 09/18/2024 | $166.00 | $164.42 (-0.95%) | $168.42 | $164.21 | 413,259 | $9.94 B |
| 09/17/2024 | $163.17 | $165.09 (1.18%) | $165.44 | $161.81 | 349,324 | $9.98 B |
| 09/16/2024 | $165.47 | $163.14 (-1.41%) | $166.52 | $161.06 | 417,532 | $9.86 B |
| 09/13/2024 | $166.85 | $165.11 (-1.04%) | $168.00 | $164.84 | 313,900 | $9.98 B |
| 09/12/2024 | $165.43 | $167.24 (1.09%) | $167.38 | $164.60 | 352,500 | $10.11 B |
| 09/11/2024 | $163.65 | $164.84 (0.73%) | $165.11 | $159.59 | 348,700 | $9.96 B |
| 09/10/2024 | $165.44 | $163.23 (-1.34%) | $165.44 | $162.62 | 456,945 | $9.86 B |
| 09/09/2024 | $160.82 | $164.36 (2.2%) | $164.47 | $160.76 | 467,333 | $9.93 B |
| 09/06/2024 | $161.75 | $159.41 (-1.45%) | $162.99 | $157.86 | 514,630 | $9.63 B |
| 09/05/2024 | $162.19 | $161.72 (-0.29%) | $162.67 | $160.69 | 467,427 | $9.77 B |
| 09/04/2024 | $158.79 | $162.05 (2.05%) | $162.81 | $158.62 | 551,800 | $9.79 B |
| 09/03/2024 | $164.71 | $159.37 (-3.24%) | $165.09 | $158.89 | 460,717 | $9.63 B |
| 08/30/2024 | $166.91 | $166.65 (-0.16%) | $168.69 | $165.08 | 523,273 | $10.07 B |
| 08/29/2024 | $166.18 | $166.83 (0.39%) | $169.08 | $165.59 | 421,314 | $10.08 B |
| 08/28/2024 | $166.43 | $164.83 (-0.96%) | $167.89 | $162.30 | 575,100 | $9.96 B |
| 08/27/2024 | $162.38 | $166.14 (2.32%) | $166.62 | $161.24 | 494,200 | $10.04 B |
| 08/26/2024 | $162.58 | $162.65 (0.04%) | $163.95 | $161.71 | 250,957 | $9.83 B |
| 08/23/2024 | $160.14 | $162.52 (1.49%) | $163.20 | $159.57 | 435,537 | $9.82 B |
| 08/22/2024 | $158.59 | $159.14 (0.35%) | $160.40 | $157.49 | 308,100 | $9.62 B |
| 08/21/2024 | $155.92 | $158.59 (1.71%) | $159.20 | $155.53 | 392,400 | $9.58 B |
| 08/20/2024 | $155.23 | $153.74 (-0.96%) | $155.39 | $153.06 | 218,342 | $9.29 B |
| 08/19/2024 | $155.51 | $155.47 (-0.03%) | $156.56 | $154.99 | 268,200 | $9.39 B |
| 08/16/2024 | $156.13 | $155.66 (-0.3%) | $156.96 | $155.03 | 288,802 | $9.41 B |
| 08/15/2024 | $156.34 | $156.13 (-0.13%) | $157.09 | $154.84 | 341,112 | $9.43 B |
| 08/14/2024 | $156.90 | $154.41 (-1.59%) | $156.90 | $154.07 | 363,211 | $9.33 B |
| 08/13/2024 | $157.35 | $156.04 (-0.83%) | $157.74 | $154.74 | 387,830 | $9.43 B |
| 08/12/2024 | $157.07 | $156.24 (-0.53%) | $157.30 | $155.11 | 338,700 | $9.44 B |
| 08/09/2024 | $157.85 | $156.92 (-0.59%) | $158.60 | $155.43 | 319,800 | $9.48 B |
| 08/08/2024 | $154.21 | $157.61 (2.2%) | $157.85 | $154.21 | 339,600 | $9.52 B |
| 08/07/2024 | $156.27 | $152.98 (-2.11%) | $157.47 | $152.69 | 510,914 | $9.24 B |
| 08/06/2024 | $153.06 | $153.95 (0.58%) | $156.10 | $153.06 | 537,928 | $9.30 B |
| 08/05/2024 | $147.51 | $152.82 (3.6%) | $154.31 | $145.98 | 648,341 | $9.23 B |
| 08/02/2024 | $151.01 | $152.36 (0.89%) | $152.86 | $149.25 | 697,800 | $9.21 B |
| 08/01/2024 | $156.22 | $154.91 (-0.84%) | $160.48 | $153.01 | 916,340 | $9.36 B |
| 07/31/2024 | $155.68 | $155.99 (0.2%) | $159.32 | $153.55 | 1.28 M | $9.43 B |
| 07/30/2024 | $153.11 | $151.73 (-0.9%) | $159.83 | $148.66 | 3.03 M | $9.17 B |
| 07/29/2024 | $182.83 | $183.19 (0.2%) | $184.87 | $181.67 | 593,400 | $11.07 B |
| 07/26/2024 | $182.21 | $183.13 (0.5%) | $184.97 | $181.76 | 484,700 | $11.07 B |
| 07/25/2024 | $177.13 | $179.34 (1.25%) | $182.92 | $175.35 | 494,000 | $10.84 B |
| 07/24/2024 | $182.33 | $177.17 (-2.83%) | $184.39 | $176.77 | 387,400 | $10.71 B |
| 07/23/2024 | $179.10 | $183.83 (2.64%) | $184.80 | $179.10 | 274,000 | $11.11 B |
| 07/22/2024 | $177.62 | $179.84 (1.25%) | $179.92 | $175.47 | 307,400 | $10.87 B |
| 07/19/2024 | $178.19 | $176.54 (-0.93%) | $178.82 | $175.99 | 391,800 | $10.67 B |
| 07/18/2024 | $179.02 | $178.03 (-0.55%) | $181.16 | $177.44 | 359,300 | $10.76 B |
| 07/17/2024 | $186.09 | $179.43 (-3.58%) | $188.20 | $179.14 | 694,826 | $10.84 B |
| 07/16/2024 | $179.42 | $187.23 (4.35%) | $187.82 | $179.42 | 380,900 | $11.31 B |
| 07/15/2024 | $178.35 | $179.02 (0.38%) | $180.58 | $177.90 | 222,100 | $10.82 B |
| 07/12/2024 | $177.80 | $176.70 (-0.62%) | $178.77 | $175.75 | 204,942 | $10.68 B |
| 07/11/2024 | $178.42 | $177.07 (-0.76%) | $178.42 | $176.05 | 239,800 | $10.70 B |
| 07/10/2024 | $173.63 | $176.70 (1.77%) | $176.80 | $173.60 | 305,600 | $10.68 B |
| 07/09/2024 | $173.14 | $173.11 (-0.02%) | $174.01 | $172.74 | 268,632 | $10.46 B |
| 07/08/2024 | $173.28 | $172.84 (-0.25%) | $174.04 | $172.16 | 287,600 | $10.44 B |
| 07/05/2024 | $170.44 | $172.10 (0.97%) | $172.47 | $170.19 | 300,832 | $10.40 B |
| 07/03/2024 | $173.38 | $174.08 (0.4%) | $174.21 | $171.54 | 141,900 | $10.52 B |
| 07/02/2024 | $171.27 | $172.38 (0.65%) | $172.52 | $169.66 | 356,400 | $10.42 B |
| 07/01/2024 | $175.37 | $171.41 (-2.26%) | $175.51 | $170.54 | 477,069 | $10.36 B |