-
5 DAY PERFORMANCE
+2.81% -
1 MONTH PERFORMANCE
+6.09% -
3 MONTH PERFORMANCE
+9.53% -
6 MONTH PERFORMANCE
-4.39% -
YEAR-TO-DATE PERFORMANCE
+28.05% -
1 YEAR PERFORMANCE
+31.89%
Woodward, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $173.62 | $174.47 (0.49%) | $175.52 | $172.80 | 304,677 | $10.54 B |
| 11/21/2024 | $172.68 | $172.54 (-0.08%) | $174.41 | $171.86 | 545,629 | $10.43 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 |
| 10/29/2024 | $163.94 | $163.90 (-0.02%) | $164.57 | $162.10 | 425,600 | $9.90 B |
| 10/28/2024 | $164.99 | $164.88 (-0.07%) | $165.93 | $163.36 | 313,001 | $9.96 B |
| 10/25/2024 | $162.53 | $164.04 (0.93%) | $164.17 | $161.97 | 303,701 | $9.91 B |
| 10/24/2024 | $164.18 | $161.52 (-1.62%) | $164.31 | $161.44 | 278,600 | $9.76 B |
| 10/23/2024 | $163.98 | $164.41 (0.26%) | $164.69 | $163.22 | 214,816 | $9.93 B |
| 10/22/2024 | $164.83 | $164.31 (-0.32%) | $164.83 | $162.99 | 281,148 | $9.93 B |
| 10/21/2024 | $165.70 | $165.47 (-0.14%) | $166.24 | $164.64 | 269,322 | $10.00 B |
| 10/18/2024 | $166.10 | $165.00 (-0.66%) | $166.10 | $164.46 | 183,720 | $9.97 B |
| 10/17/2024 | $167.04 | $165.44 (-0.96%) | $167.04 | $164.52 | 334,900 | $10.00 B |
| 10/16/2024 | $164.69 | $165.63 (0.57%) | $166.26 | $164.69 | 232,246 | $10.01 B |
| 10/15/2024 | $164.52 | $164.16 (-0.22%) | $164.83 | $162.29 | 327,800 | $9.92 B |
| 10/14/2024 | $164.20 | $165.39 (0.72%) | $165.60 | $163.34 | 284,200 | $9.99 B |
| 10/11/2024 | $159.71 | $163.74 (2.52%) | $164.39 | $159.28 | 278,300 | $9.89 B |
| 10/10/2024 | $160.75 | $159.71 (-0.65%) | $160.79 | $158.18 | 451,746 | $9.65 B |
| 10/09/2024 | $161.13 | $161.98 (0.53%) | $162.57 | $160.23 | 367,800 | $9.79 B |
| 10/08/2024 | $165.18 | $161.13 (-2.45%) | $165.80 | $160.96 | 665,937 | $9.74 B |
| 10/07/2024 | $167.00 | $165.71 (-0.77%) | $168.14 | $164.19 | 363,200 | $10.01 B |
| 10/04/2024 | $164.98 | $167.62 (1.6%) | $167.72 | $163.30 | 535,905 | $10.13 B |
| 10/03/2024 | $171.10 | $166.27 (-2.82%) | $171.41 | $166.14 | 430,100 | $10.05 B |
| 10/02/2024 | $169.62 | $171.45 (1.08%) | $172.54 | $169.02 | 304,000 | $10.36 B |
| 10/01/2024 | $170.36 | $169.34 (-0.6%) | $170.36 | $167.37 | 342,638 | $10.23 B |
| 09/30/2024 | $170.33 | $171.51 (0.69%) | $171.59 | $169.16 | 267,200 | $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 |