Woodward, Inc. - Common Stock (WWD)

350.03
-4.93 (-1.39%)
NASDAQ· Last Trade: Jun 1st, 3:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Woodward, Inc. - Common Stock (WWD)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026354.96356.74348.54350.03892,288350.03
5/28/2026356.00363.95352.96354.96548,448354.96
5/27/2026363.49363.49353.92358.21372,093358.21
5/26/2026357.37362.13355.18361.251,245,007361.25
5/22/2026357.26357.83347.68351.36560,971351.36
5/21/2026352.82360.62350.42355.76616,828355.76
5/20/2026349.66357.26345.99356.38644,155356.06
5/19/2026347.00352.51342.34344.85740,276344.54
5/18/2026352.48355.82347.07349.41647,311349.10
5/15/2026361.44363.66347.29349.21636,631348.90
5/14/2026372.66373.99363.20365.41303,638365.08
5/13/2026366.35370.43358.56369.78575,053369.45
5/12/2026370.67370.67360.30367.45445,344367.12
5/11/2026370.34374.11365.00370.25614,764369.92
5/08/2026376.66376.66367.58369.93517,795369.60
5/07/2026384.71387.19369.18370.77817,740370.44
5/06/2026376.45385.40373.94382.42751,464382.08
5/05/2026360.35369.43355.88365.58810,355365.25
5/04/2026360.44364.62352.63357.02911,114356.70
5/01/2026360.44365.33351.99362.99892,261362.66
4/30/2026348.26371.89347.07362.992,306,697362.66
4/29/2026363.72365.29357.00360.981,275,101360.66
4/28/2026366.44366.44357.37363.971,029,701363.64
4/27/2026365.00366.97360.00366.631,240,214366.30
4/24/2026364.32370.37362.49364.95617,967364.62
4/23/2026367.94378.50362.36367.52931,328367.19
4/22/2026386.56387.00358.00366.481,072,843366.15
4/21/2026387.79393.16376.42380.28764,626379.94
4/20/2026394.39396.50390.00393.80560,077393.45
4/17/2026391.58400.86388.48394.83817,152394.48
4/16/2026392.92393.11371.00374.91778,153374.57
4/15/2026401.70403.06389.02393.11568,901392.76
4/14/2026402.02407.00396.24403.25547,545402.89
4/13/2026386.00400.06383.93399.23645,817398.87
4/10/2026393.12393.12385.50388.48523,341388.13
4/09/2026392.47398.30391.34392.53628,801392.18
4/08/2026395.00399.99391.52394.97801,672394.62
4/07/2026377.10380.00371.63375.17488,108374.83
4/06/2026372.15379.94366.33378.88430,625378.54
4/02/2026365.41378.95360.05371.78553,151371.45
4/01/2026365.56382.41365.19375.87925,890375.53
3/31/2026345.40361.13345.40357.92609,646357.60
3/30/2026352.38354.56338.78341.52511,668341.21
3/27/2026354.82358.17348.94351.17454,106350.86
3/26/2026364.87367.50352.99355.66498,454355.34
3/25/2026369.71374.86366.55372.08431,298371.75
3/24/2026358.26370.52354.03368.99411,787368.66
3/23/2026363.99373.68360.87361.65526,417361.32
3/20/2026366.69367.74350.90353.351,271,218353.03
3/19/2026363.90373.11355.80367.99813,098367.66
3/18/2026367.00377.26367.00372.62952,672372.29
3/17/2026367.59373.84362.11367.25426,110366.92
3/16/2026359.83368.00357.54367.59442,289367.26
3/13/2026366.28370.31353.08356.80768,940356.48
3/12/2026376.86382.42360.78361.78674,356361.45
3/11/2026381.91388.51376.59385.91379,275385.56
3/10/2026380.65395.20380.65385.88689,832385.53
3/09/2026369.99385.21363.94384.56619,972384.21
3/06/2026376.87382.99368.18373.90761,239373.56
3/05/2026384.56388.00373.73386.59720,248386.24
3/04/2026387.97389.24380.71384.99574,851384.64
3/03/2026394.76395.25376.85385.56668,921385.21
3/02/2026387.98403.00383.53402.56720,474402.20