Woodward, Inc. - Common Stock (WWD)

337.93
-1.89 (-0.56%)
NASDAQ· Last Trade: Sep 1st, 10:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026340.63340.99334.09339.82729,807339.82
8/28/2026348.13355.03340.14341.81563,289341.81
8/27/2026345.91349.24343.72346.34389,000346.34
8/26/2026340.17347.55338.71345.91705,035345.91
8/25/2026339.37339.97336.59339.66563,550339.66
8/24/2026342.12343.22331.69333.15561,102333.15
8/21/2026345.00346.87341.57343.26356,128343.26
8/20/2026355.52359.35341.03342.20710,632342.20
8/19/2026366.76366.76356.32359.95605,716359.63
8/18/2026369.63371.66362.38366.20450,483365.87
8/17/2026368.40372.59366.07370.40396,752370.07
8/14/2026359.67371.00357.70370.56393,907370.23
8/13/2026364.17365.66356.69358.54461,418358.22
8/12/2026361.70368.39358.36362.70511,131362.38
8/11/2026357.56363.29354.69356.58483,482356.26
8/10/2026362.27363.35355.05356.11629,298355.79
8/07/2026369.58373.03360.09362.89476,641362.57
8/06/2026375.77382.95362.79365.78845,569365.45
8/05/2026374.91382.57372.03373.28427,699372.95
8/04/2026368.69378.51360.15373.67767,909373.34
8/03/2026359.25367.56359.25363.57809,360363.25
7/31/2026356.82364.36354.90360.75901,781360.43
7/30/2026358.01362.11343.64356.281,971,345355.96
7/29/2026409.46409.46385.42385.421,101,638385.08
7/28/2026416.77421.86402.04410.55613,062410.19
7/27/2026420.99428.59408.80419.76488,612419.39
7/24/2026413.67420.03406.28419.00424,787418.63
7/23/2026405.00415.82404.52411.94680,500411.57
7/22/2026403.36408.95403.12404.59356,428404.23
7/21/2026398.80412.17393.22406.87651,658406.51
7/20/2026396.29402.60390.30390.75420,605390.40
7/17/2026387.18399.48382.15392.88503,768392.53
7/16/2026394.15402.66389.32394.12432,497393.77
7/15/2026397.64404.05395.44401.99564,156401.63
7/14/2026403.62406.30396.86397.89425,760397.54
7/13/2026401.09404.28392.89396.93472,689396.58
7/10/2026402.63408.13396.10406.40717,517406.04
7/09/2026404.42411.49403.00403.48751,658403.12
7/08/2026397.90403.16396.15399.58700,137399.23
7/07/2026418.70418.70397.95404.84597,118404.48
7/06/2026418.27427.79418.27423.48424,851423.10
7/02/2026426.67428.00412.38418.02839,854417.65
7/01/2026423.99429.14419.29420.93801,457420.56
6/30/2026423.34429.11418.38425.44662,995425.06
6/29/2026427.28432.57417.60423.321,005,137422.94
6/26/2026435.78435.78422.98431.622,569,715431.24
6/25/2026438.13450.92434.31436.44437,527436.05
6/24/2026429.04438.83424.29432.80510,234432.42
6/23/2026416.57436.58416.56428.251,136,817427.87
6/22/2026432.50434.51424.63426.821,221,449426.44
6/18/2026442.43445.29426.32430.081,851,387429.70
6/17/2026419.45435.29418.72434.83720,335434.44
6/16/2026406.00425.33405.51421.541,543,568421.17
6/15/2026394.85405.66394.41402.50958,975402.14
6/12/2026392.66392.77384.71386.85413,215386.51
6/11/2026372.50389.07371.28388.21682,262387.87
6/10/2026380.29381.75366.12367.27865,624366.94
6/09/2026365.86382.11361.95380.751,351,155380.41
6/08/2026359.70363.82356.88359.79669,970359.47
6/05/2026356.94364.23355.53357.74655,644357.42
6/04/2026352.90360.62351.04360.36598,641360.04
6/03/2026345.27357.09344.17350.03711,696349.72
6/02/2026342.79349.39340.66344.70789,780344.39
6/01/2026343.42345.88337.06341.76844,373341.46