Woodward, Inc. WWD
329.86 USD -2.04 (-0.61%)
Regular-session close
329.86 0.00 0.00%
After hours · Nov 13, 4:05 PM ET
326.31 Day range 333.51
257.64 52-week range 436.44
- YTD
- +9.11%
- 1 year
- +25.28%
WWD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 332.84 | 333.51 | 326.31 | 329.86 | -2.04 | -0.61% | 387,737 |
| Nov 12, 2026 | 333.47 | 337.99 | 331.16 | 331.90 | -6.65 | -1.96% | 421,100 |
| Nov 11, 2026 | 337.63 | 339.70 | 330.10 | 338.55 | +4.42 | +1.32% | 441,300 |
| Nov 10, 2026 | 333.59 | 341.97 | 331.12 | 334.13 | +1.22 | +0.37% | 766,000 |
| Nov 9, 2026 | 323.87 | 336.49 | 322.95 | 332.91 | +15.60 | +4.92% | 697,500 |
| Nov 6, 2026 | 307.33 | 318.08 | 301.89 | 317.31 | +10.45 | +3.41% | 475,000 |
| Nov 5, 2026 | 323.37 | 332.44 | 303.99 | 306.86 | -19.51 | -5.98% | 682,200 |
| Nov 4, 2026 | 333.50 | 336.29 | 312.61 | 326.37 | -6.32 | -1.90% | 981,100 |
| Nov 3, 2026 | 324.05 | 339.35 | 324.05 | 332.69 | +13.12 | +4.11% | 966,900 |
| Nov 2, 2026 | 310.30 | 324.99 | 310.12 | 319.57 | +14.92 | +4.90% | 809,500 |
| Oct 30, 2026 | 310.02 | 313.34 | 301.67 | 304.65 | -10.27 | -3.26% | 495,900 |
| Oct 29, 2026 | 308.36 | 319.31 | 305.96 | 314.92 | +10.86 | +3.57% | 646,600 |
| Oct 28, 2026 | 304.46 | 307.83 | 301.63 | 304.06 | +0.06 | +0.02% | 736,400 |
| Oct 27, 2026 | 306.93 | 307.89 | 299.16 | 304.00 | -1.66 | -0.54% | 472,100 |
| Oct 26, 2026 | 303.94 | 307.97 | 302.12 | 305.66 | +2.11 | +0.70% | 556,500 |
| Oct 23, 2026 | 299.84 | 304.43 | 285.67 | 303.55 | -1.30 | -0.43% | 1,162,900 |
| Oct 22, 2026 | 319.01 | 319.10 | 298.93 | 304.85 | -20.30 | -6.24% | 1,256,000 |
| Oct 21, 2026 | 327.32 | 331.54 | 323.44 | 325.15 | +1.08 | +0.33% | 529,000 |
| Oct 20, 2026 | 326.37 | 331.75 | 320.46 | 324.07 | -5.23 | -1.59% | 701,000 |
| Oct 19, 2026 | 327.81 | 330.50 | 326.01 | 329.30 | +0.82 | +0.25% | 717,300 |
| Oct 16, 2026 | 334.17 | 339.06 | 326.47 | 328.48 | -4.79 | -1.44% | 596,700 |
| Oct 15, 2026 | 328.16 | 334.39 | 320.82 | 333.27 | +4.74 | +1.44% | 614,500 |
| Oct 14, 2026 | 329.09 | 333.82 | 325.72 | 328.53 | -3.97 | -1.19% | 415,400 |
| Oct 13, 2026 | 332.39 | 333.35 | 327.19 | 332.50 | -0.06 | -0.02% | 466,000 |
| Oct 12, 2026 | 334.96 | 337.35 | 331.42 | 332.56 | -2.95 | -0.88% | 440,400 |
| Oct 9, 2026 | 323.45 | 337.77 | 323.45 | 335.51 | +12.06 | +3.73% | 735,400 |
| Oct 8, 2026 | 320.72 | 328.22 | 320.00 | 323.45 | -0.80 | -0.25% | 452,700 |
| Oct 7, 2026 | 326.38 | 331.83 | 321.58 | 324.25 | -8.31 | -2.50% | 659,900 |
| Oct 6, 2026 | 334.71 | 334.71 | 326.39 | 332.56 | -0.40 | -0.12% | 571,600 |
| Oct 5, 2026 | 330.01 | 337.32 | 327.95 | 332.96 | +1.34 | +0.40% | 782,200 |
| Oct 2, 2026 | 341.18 | 341.94 | 327.01 | 331.62 | -4.57 | -1.36% | 950,800 |
| Oct 1, 2026 | 327.64 | 337.82 | 327.64 | 336.19 | +7.60 | +2.31% | 708,800 |
| Sep 30, 2026 | 330.78 | 331.26 | 324.63 | 328.59 | -1.19 | -0.36% | 810,700 |
| Sep 29, 2026 | 327.54 | 330.41 | 324.01 | 329.78 | +3.84 | +1.18% | 743,100 |
| Sep 28, 2026 | 329.07 | 329.07 | 324.00 | 325.94 | -4.37 | -1.32% | 592,800 |
| Sep 25, 2026 | 327.73 | 331.03 | 325.80 | 330.31 | +4.43 | +1.36% | 337,600 |
| Sep 24, 2026 | 323.44 | 327.96 | 320.22 | 325.88 | -0.35 | -0.11% | 549,000 |
| Sep 23, 2026 | 320.34 | 329.16 | 320.34 | 326.23 | +0.09 | +0.03% | 537,000 |
| Sep 22, 2026 | 326.50 | 328.80 | 319.01 | 326.14 | +0.98 | +0.30% | 911,200 |
| Sep 21, 2026 | 325.94 | 326.91 | 321.54 | 325.16 | +3.42 | +1.06% | 724,800 |
| Sep 18, 2026 | 320.02 | 322.12 | 317.32 | 321.74 | +2.18 | +0.68% | 1,731,700 |
| Sep 17, 2026 | 329.36 | 329.36 | 315.63 | 319.56 | +1.11 | +0.35% | 749,900 |
| Sep 16, 2026 | 320.88 | 329.16 | 312.43 | 318.45 | -1.05 | -0.33% | 2,446,100 |
| Sep 15, 2026 | 329.06 | 329.06 | 314.81 | 319.50 | -5.17 | -1.59% | 602,000 |
| Sep 14, 2026 | 326.59 | 328.84 | 321.51 | 324.67 | -12.59 | -3.73% | 1,126,300 |
| Sep 11, 2026 | 338.42 | 342.41 | 336.46 | 337.26 | +4.50 | +1.35% | 433,000 |
| Sep 10, 2026 | 332.97 | 337.66 | 331.06 | 332.76 | -4.90 | -1.45% | 556,300 |
| Sep 9, 2026 | 335.38 | 339.05 | 331.77 | 337.66 | -1.61 | -0.47% | 368,600 |
| Sep 8, 2026 | 345.27 | 346.82 | 338.95 | 339.27 | -6.95 | -2.01% | 643,500 |
| Sep 4, 2026 | 341.58 | 346.94 | 340.53 | 346.22 | +3.66 | +1.07% | 355,200 |
| Sep 3, 2026 | 335.52 | 342.56 | 334.40 | 342.56 | +7.04 | +2.10% | 476,500 |
| Sep 2, 2026 | 338.02 | 339.54 | 332.24 | 335.52 | -1.06 | -0.31% | 521,400 |
| Sep 1, 2026 | 336.85 | 342.16 | 333.77 | 336.58 | -3.24 | -0.95% | 673,200 |
| Aug 31, 2026 | 340.63 | 340.99 | 334.09 | 339.82 | -1.99 | -0.58% | 729,800 |
| Aug 28, 2026 | 348.13 | 355.03 | 340.15 | 341.81 | -4.53 | -1.31% | 563,300 |
| Aug 27, 2026 | 345.91 | 349.24 | 343.72 | 346.34 | +0.43 | +0.12% | 389,000 |
| Aug 26, 2026 | 340.17 | 347.55 | 338.71 | 345.91 | +6.25 | +1.84% | 705,000 |
| Aug 25, 2026 | 339.37 | 339.97 | 336.59 | 339.66 | +6.51 | +1.95% | 563,000 |
| Aug 24, 2026 | 342.12 | 343.22 | 331.69 | 333.15 | -10.11 | -2.95% | 561,100 |
| Aug 21, 2026 | 345.00 | 346.87 | 341.57 | 343.26 | +1.06 | +0.31% | 356,100 |
| Aug 20, 2026 | 355.52 | 359.35 | 341.03 | 342.20 | -17.75 | -4.93% | 710,600 |
| Aug 19, 2026 | 366.76 | 366.76 | 356.32 | 359.95 | -6.25 | -1.71% | 605,700 |
| Aug 18, 2026 | 369.63 | 371.66 | 362.38 | 366.20 | -4.20 | -1.13% | 450,500 |
| Aug 17, 2026 | 368.40 | 372.59 | 366.07 | 370.40 | -0.16 | -0.04% | 396,800 |
| Aug 14, 2026 | 359.67 | 371.00 | 357.70 | 370.56 | +12.02 | +3.35% | 393,900 |
65 days, newest first. Daily bars as drawn on the WWD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.