5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+10.62%
3 MONTH PERFORMANCE
+12.52%
6 MONTH PERFORMANCE
+22.58%
YEAR-TO-DATE PERFORMANCE
+11.76%
1 YEAR PERFORMANCE
+31.46%
Woodward, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $184.87 | $186.44 (0.85%) | $187.29 | $184.87 | 57,687 | $11.10 B |
| 01/29/2025 | $184.51 | $183.59 (-0.5%) | $186.34 | $182.79 | 282,548 | $10.91 B |
| 01/28/2025 | $184.66 | $185.05 (0.21%) | $186.16 | $182.94 | 421,812 | $11.00 B |
| 01/27/2025 | $186.47 | $184.09 (-1.28%) | $187.33 | $180.67 | 400,648 | $10.94 B |
| 01/24/2025 | $189.26 | $187.95 (-0.69%) | $189.26 | $185.67 | 266,200 | $11.17 B |
| 01/23/2025 | $190.43 | $189.26 (-0.61%) | $191.25 | $188.39 | 340,446 | $11.25 B |
| 01/22/2025 | $192.79 | $189.63 (-1.64%) | $192.92 | $188.74 | 345,400 | $11.27 B |
| 01/21/2025 | $191.08 | $192.47 (0.73%) | $194.16 | $190.00 | 417,500 | $11.44 B |
| 01/17/2025 | $188.75 | $189.12 (0.2%) | $189.98 | $186.92 | 434,800 | $11.24 B |
| 01/16/2025 | $184.86 | $187.96 (1.68%) | $188.56 | $184.48 | 436,925 | $11.17 B |
| 01/15/2025 | $185.89 | $183.66 (-1.2%) | $187.28 | $183.43 | 257,900 | $10.92 B |
| 01/14/2025 | $180.87 | $184.10 (1.79%) | $184.85 | $179.97 | 336,800 | $10.94 B |
| 01/13/2025 | $176.81 | $180.10 (1.86%) | $180.90 | $176.39 | 388,600 | $10.70 B |
| 01/10/2025 | $180.24 | $178.35 (-1.05%) | $182.66 | $177.93 | 520,400 | $10.60 B |
| 01/08/2025 | $176.86 | $182.11 (2.97%) | $182.43 | $175.40 | 398,318 | $10.82 B |
| 01/07/2025 | $177.52 | $178.13 (0.34%) | $180.00 | $176.94 | 529,438 | $10.59 B |
| 01/06/2025 | $177.48 | $177.12 (-0.2%) | $180.53 | $175.91 | 471,511 | $10.53 B |
| 01/03/2025 | $171.50 | $174.66 (1.84%) | $175.00 | $170.82 | 474,256 | $10.38 B |
| 01/02/2025 | $167.88 | $171.38 (2.08%) | $171.67 | $167.88 | 552,200 | $10.19 B |
| 12/31/2024 | $168.82 | $166.42 (-1.42%) | $169.00 | $165.64 | 285,928 | $9.89 B |
| 12/30/2024 | $168.81 | $168.13 (-0.4%) | $169.17 | $165.96 | 258,345 | $9.99 B |
| 12/27/2024 | $170.55 | $169.91 (-0.38%) | $171.39 | $168.12 | 195,803 | $10.10 B |
| 12/26/2024 | $170.34 | $171.68 (0.79%) | $171.91 | $169.76 | 220,830 | $10.20 B |
| 12/24/2024 | $170.28 | $170.78 (0.29%) | $171.63 | $169.57 | 126,834 | $10.15 B |
| 12/23/2024 | $169.00 | $170.22 (0.72%) | $170.53 | $167.58 | 351,600 | $10.12 B |
| 12/20/2024 | $166.62 | $168.70 (1.25%) | $169.76 | $165.52 | 912,609 | $10.03 B |
| 12/19/2024 | $168.52 | $168.14 (-0.23%) | $171.38 | $166.17 | 330,120 | $9.99 B |
| 12/18/2024 | $172.62 | $167.65 (-2.88%) | $173.44 | $167.48 | 334,200 | $9.96 B |
| 12/17/2024 | $173.23 | $172.62 (-0.35%) | $173.73 | $170.61 | 401,300 | $10.26 B |
| 12/16/2024 | $174.91 | $174.72 (-0.11%) | $176.70 | $174.02 | 297,741 | $10.38 B |
| 12/13/2024 | $176.23 | $175.10 (-0.64%) | $176.85 | $174.72 | 276,649 | $10.41 B |
| 12/12/2024 | $179.05 | $176.23 (-1.57%) | $179.57 | $176.02 | 312,447 | $10.47 B |
| 12/11/2024 | $183.19 | $179.54 (-1.99%) | $183.19 | $179.05 | 360,300 | $10.67 B |
| 12/10/2024 | $179.29 | $182.12 (1.58%) | $183.24 | $178.60 | 559,921 | $10.82 B |
| 12/09/2024 | $180.71 | $179.73 (-0.54%) | $181.33 | $178.06 | 506,600 | $10.68 B |
| 12/06/2024 | $181.20 | $179.71 (-0.82%) | $182.61 | $179.49 | 310,620 | $10.68 B |
| 12/05/2024 | $183.84 | $181.32 (-1.37%) | $183.84 | $180.43 | 378,100 | $10.78 B |
| 12/04/2024 | $181.22 | $183.84 (1.45%) | $184.87 | $180.68 | 477,120 | $10.93 B |
| 12/03/2024 | $177.97 | $181.17 (1.8%) | $181.73 | $177.56 | 509,946 | $10.77 B |
| 12/02/2024 | $180.26 | $178.35 (-1.06%) | $180.30 | $176.79 | 482,365 | $10.60 B |
| 11/29/2024 | $179.50 | $180.32 (0.46%) | $182.14 | $178.80 | 349,604 | $10.72 B |
| 11/27/2024 | $187.51 | $179.05 (-4.51%) | $190.00 | $178.94 | 827,300 | $10.64 B |
| 11/26/2024 | $198.51 | $187.29 (-5.65%) | $201.64 | $186.81 | 1.73 M | $11.13 B |
| 11/25/2024 | $178.00 | $179.29 (0.72%) | $180.79 | $177.32 | 1.05 M | $10.66 B |
| 11/22/2024 | $173.62 | $176.05 (1.4%) | $176.23 | $172.72 | 840,200 | $10.46 B |
| 11/21/2024 | $172.68 | $172.54 (-0.08%) | $174.41 | $171.86 | 557,900 | $10.26 B |
| 11/20/2024 | $171.65 | $172.17 (0.3%) | $173.03 | $169.39 | 813,119 | $10.40 B |
| 11/19/2024 | $168.84 | $170.85 (1.19%) | $171.06 | $168.08 | 584,800 | $10.32 B |
| 11/18/2024 | $169.83 | $169.91 (0.05%) | $170.86 | $168.49 | 289,028 | $10.27 B |
| 11/15/2024 | $173.00 | $169.55 (-1.99%) | $173.28 | $169.25 | 282,573 | $10.25 B |
| 11/14/2024 | $175.74 | $172.89 (-1.62%) | $176.77 | $172.12 | 352,448 | $10.45 B |
| 11/13/2024 | $175.55 | $175.71 (0.09%) | $177.86 | $174.26 | 349,100 | $10.62 B |
| 11/12/2024 | $176.52 | $175.23 (-0.73%) | $177.41 | $173.90 | 384,500 | $10.59 B |
| 11/11/2024 | $179.06 | $176.64 (-1.35%) | $179.59 | $176.21 | 377,018 | $10.67 B |
| 11/08/2024 | $177.91 | $178.45 (0.3%) | $180.14 | $176.85 | 499,322 | $10.78 B |
| 11/07/2024 | $172.94 | $176.97 (2.33%) | $177.71 | $172.00 | 1.04 M | $10.69 B |
| 11/06/2024 | $170.56 | $172.52 (1.15%) | $173.44 | $168.80 | 737,000 | $10.42 B |
| 11/05/2024 | $164.00 | $166.57 (1.57%) | $167.95 | $163.00 | 484,408 | $10.06 B |
| 11/04/2024 | $161.61 | $163.88 (1.4%) | $164.39 | $160.98 | 519,949 | $9.90 B |
| 11/01/2024 | $164.21 | $161.32 (-1.76%) | $164.82 | $161.15 | 458,409 | $9.75 B |
| 10/31/2024 | $164.62 | $164.09 (-0.32%) | $165.00 | $162.03 | 327,527 | $9.92 B |
| 10/30/2024 | $162.60 | $165.30 (1.66%) | $166.70 | $162.60 | 337,400 | $9.99 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.
