5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
+8.15%
3 MONTH PERFORMANCE
+60.43%
6 MONTH PERFORMANCE
+44.47%
YEAR-TO-DATE PERFORMANCE
+51.63%
1 YEAR PERFORMANCE
+46.62%
Woodward, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $250.00 | $252.34 (0.94%) | $253.26 | $248.93 | 296.10 K | $15.00 B |
| 07/02/2025 | $243.63 | $248.82 (2.13%) | $248.84 | $241.30 | 575.86 K | $14.79 B |
| 07/01/2025 | $244.50 | $244.35 (-0.06%) | $246.77 | $240.23 | 901.40 K | $14.52 B |
| 06/30/2025 | $247.00 | $245.09 (-0.77%) | $247.32 | $244.54 | 634.23 K | $14.57 B |
| 06/27/2025 | $247.95 | $245.96 (-0.8%) | $248.69 | $245.31 | 653.70 K | $14.62 B |
| 06/26/2025 | $245.30 | $247.55 (0.92%) | $247.77 | $244.84 | 725.10 K | $14.71 B |
| 06/25/2025 | $243.78 | $243.42 (-0.15%) | $244.87 | $238.81 | 306.32 K | $14.47 B |
| 06/24/2025 | $243.14 | $242.68 (-0.19%) | $243.78 | $240.21 | 476.16 K | $14.42 B |
| 06/23/2025 | $238.18 | $241.67 (1.47%) | $242.02 | $234.06 | 420.40 K | $14.36 B |
| 06/20/2025 | $240.86 | $237.89 (-1.23%) | $241.70 | $236.71 | 783.80 K | $14.14 B |
| 06/18/2025 | $236.76 | $238.99 (0.94%) | $240.79 | $236.63 | 671.84 K | $14.20 B |
| 06/17/2025 | $234.97 | $236.57 (0.68%) | $236.95 | $234.33 | 459.11 K | $14.06 B |
| 06/16/2025 | $234.71 | $234.94 (0.1%) | $238.54 | $233.66 | 406.71 K | $13.96 B |
| 06/13/2025 | $233.74 | $232.06 (-0.72%) | $234.96 | $230.68 | 486.40 K | $13.79 B |
| 06/12/2025 | $232.01 | $234.95 (1.27%) | $235.95 | $230.54 | 611.20 K | $13.96 B |
| 06/11/2025 | $231.58 | $233.05 (0.63%) | $234.64 | $228.71 | 647.94 K | $13.85 B |
| 06/10/2025 | $234.37 | $229.72 (-1.98%) | $235.67 | $227.00 | 728.71 K | $13.65 B |
| 06/09/2025 | $235.46 | $234.56 (-0.38%) | $236.51 | $231.91 | 549.30 K | $13.94 B |
| 06/06/2025 | $234.83 | $234.61 (-0.09%) | $236.87 | $234.43 | 346.80 K | $13.94 B |
| 06/05/2025 | $234.87 | $233.33 (-0.66%) | $235.05 | $231.24 | 417.62 K | $13.87 B |
| 06/04/2025 | $231.80 | $234.51 (1.17%) | $235.07 | $229.71 | 718.90 K | $13.94 B |
| 06/03/2025 | $223.05 | $230.66 (3.41%) | $231.39 | $222.12 | 1.05 M | $13.71 B |
| 06/02/2025 | $217.42 | $218.19 (0.35%) | $218.19 | $213.46 | 468.51 K | $12.97 B |
| 05/30/2025 | $217.48 | $216.33 (-0.53%) | $218.02 | $215.05 | 590.42 K | $12.86 B |
| 05/29/2025 | $217.24 | $217.96 (0.33%) | $218.40 | $214.90 | 272.34 K | $12.95 B |
| 05/28/2025 | $218.63 | $216.44 (-1%) | $220.05 | $215.81 | 480.25 K | $12.86 B |
| 05/27/2025 | $213.54 | $218.47 (2.31%) | $218.52 | $212.11 | 423.00 K | $12.98 B |
| 05/23/2025 | $205.02 | $210.61 (2.73%) | $210.91 | $204.10 | 456.04 K | $12.52 B |
| 05/22/2025 | $206.68 | $206.00 (-0.33%) | $207.31 | $204.03 | 472.90 K | $12.24 B |
| 05/21/2025 | $211.65 | $207.87 (-1.79%) | $212.56 | $206.95 | 418.73 K | $12.35 B |
| 05/20/2025 | $213.02 | $213.20 (0.08%) | $216.95 | $212.25 | 503.06 K | $12.67 B |
| 05/19/2025 | $206.98 | $213.53 (3.16%) | $213.71 | $206.44 | 440.53 K | $12.69 B |
| 05/16/2025 | $208.33 | $209.79 (0.7%) | $210.00 | $205.66 | 375.82 K | $12.47 B |
| 05/15/2025 | $205.80 | $208.33 (1.23%) | $208.50 | $205.59 | 427.30 K | $12.38 B |
| 05/14/2025 | $203.79 | $206.08 (1.12%) | $208.14 | $202.08 | 623.50 K | $12.25 B |
| 05/13/2025 | $201.78 | $203.33 (0.77%) | $204.77 | $200.19 | 517.83 K | $12.08 B |
| 05/12/2025 | $200.00 | $201.47 (0.74%) | $203.05 | $197.51 | 474.03 K | $11.97 B |
| 05/09/2025 | $196.30 | $196.49 (0.1%) | $198.87 | $193.74 | 275.52 K | $11.68 B |
| 05/08/2025 | $196.88 | $195.60 (-0.65%) | $198.81 | $194.13 | 431.60 K | $11.62 B |
| 05/07/2025 | $196.67 | $194.21 (-1.25%) | $197.50 | $193.38 | 328.33 K | $11.54 B |
| 05/06/2025 | $195.27 | $196.08 (0.41%) | $196.81 | $193.06 | 345.68 K | $11.65 B |
| 05/05/2025 | $193.01 | $195.98 (1.54%) | $197.00 | $190.51 | 518.02 K | $11.65 B |
| 05/02/2025 | $192.92 | $193.92 (0.52%) | $195.72 | $192.11 | 568.60 K | $11.53 B |
| 05/01/2025 | $189.14 | $190.49 (0.71%) | $194.70 | $188.79 | 656.94 K | $11.32 B |
| 04/30/2025 | $183.91 | $187.57 (1.99%) | $188.90 | $181.61 | 603.80 K | $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 | 891.40 K | $10.78 B |
| 04/25/2025 | $180.12 | $181.87 (0.97%) | $182.78 | $178.21 | 517.40 K | $10.79 B |
| 04/24/2025 | $174.52 | $181.06 (3.75%) | $181.76 | $174.52 | 448.45 K | $10.72 B |
| 04/23/2025 | $171.96 | $174.23 (1.32%) | $177.27 | $171.90 | 516.75 K | $10.32 B |
| 04/22/2025 | $167.46 | $167.81 (0.21%) | $169.51 | $165.75 | 412.53 K | $9.94 B |
| 04/21/2025 | $166.95 | $165.22 (-1.04%) | $167.35 | $162.85 | 260.83 K | $9.78 B |
| 04/17/2025 | $169.66 | $169.17 (-0.29%) | $171.75 | $168.26 | 429.10 K | $10.02 B |
| 04/16/2025 | $168.65 | $169.58 (0.55%) | $172.44 | $167.21 | 359.22 K | $10.04 B |
| 04/15/2025 | $172.62 | $170.67 (-1.13%) | $172.62 | $168.41 | 346.90 K | $10.11 B |
| 04/14/2025 | $169.00 | $170.02 (0.6%) | $172.22 | $167.25 | 610.40 K | $10.07 B |
| 04/11/2025 | $166.36 | $167.64 (0.77%) | $169.32 | $163.99 | 369.60 K | $9.93 B |
| 04/10/2025 | $169.32 | $166.35 (-1.75%) | $171.25 | $162.78 | 578.40 K | $9.85 B |
| 04/09/2025 | $155.39 | $174.89 (12.55%) | $177.10 | $154.50 | 867.66 K | $10.36 B |
| 04/08/2025 | $168.51 | $157.51 (-6.53%) | $168.51 | $155.10 | 731.40 K | $9.33 B |
| 04/07/2025 | $151.81 | $160.25 (5.56%) | $163.11 | $146.82 | 1.03 M | $9.49 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.
