Woodward, Inc. (WWD) Charts

$253.64

$1.9 (0.76%)
Last update: 04:00 PM EST
Day's range
$248.92
Day's range
$253.87

5 DAY PERFORMANCE

+3.49%

1 MONTH PERFORMANCE

+7.99%

3 MONTH PERFORMANCE

+49.60%

6 MONTH PERFORMANCE

+34.98%

YEAR-TO-DATE PERFORMANCE

+52.45%

1 YEAR PERFORMANCE

+35.50%

Woodward, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/16/2025 $251.82 $253.64 (0.72%) $253.87 $248.92 502.00 K $15.07 B
07/15/2025 $252.46 $251.74 (-0.29%) $252.98 $250.30 413.90 K $14.96 B
07/14/2025 $246.23 $251.56 (2.16%) $251.87 $245.77 530.80 K $14.95 B
07/11/2025 $247.80 $245.14 (-1.07%) $248.14 $243.90 744.10 K $14.57 B
07/10/2025 $253.33 $246.30 (-2.78%) $254.76 $240.65 636.75 K $14.64 B
07/09/2025 $251.52 $252.03 (0.2%) $253.64 $249.79 440.80 K $14.98 B
07/08/2025 $253.08 $249.85 (-1.28%) $255.69 $247.56 790.20 K $14.85 B
07/07/2025 $250.98 $253.50 (1%) $253.70 $250.15 514.54 K $15.07 B
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