Home

Woodward, Inc. - Common Stock (WWD)

246.82
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 2nd, 9:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025249.78249.78243.55246.82428,916246.82
8/28/2025249.87249.90246.68249.30392,774249.30
8/27/2025251.99253.49249.00249.37336,617249.37
8/26/2025247.00253.31246.99252.29552,819252.29
8/25/2025248.05249.99245.77246.00281,182246.00
8/22/2025248.32252.00247.78248.04382,045248.04
8/21/2025246.51249.43246.36247.84419,232247.84
8/20/2025246.21246.84240.65246.25597,622245.97
8/19/2025246.15246.15243.09244.93414,356244.65
8/18/2025245.19247.04244.28247.02353,761246.74
8/15/2025244.85245.62240.75245.31660,475245.03
8/14/2025245.23247.88241.05245.33469,710245.05
8/13/2025255.24255.24244.68246.86559,281246.58
8/12/2025250.01252.66247.75252.42478,571252.13
8/11/2025249.69250.58244.35248.70503,025248.42
8/08/2025251.26252.61247.66248.45571,274248.17
8/07/2025252.88252.88246.24250.63706,064250.34
8/06/2025253.89253.89249.63251.70342,453251.41
8/05/2025259.87260.25250.27253.14514,227252.85
8/04/2025260.89263.16259.27259.87329,141259.57
8/01/2025251.44259.99247.38259.29760,714259.00
7/31/2025266.66266.99256.30257.08692,231256.79
7/30/2025262.25267.34261.16266.10520,717265.80
7/29/2025253.62267.44253.45262.111,377,692261.81
7/28/2025257.44259.02254.83258.50910,778258.21
7/25/2025256.38257.62252.53257.26551,884256.97
7/24/2025256.83258.55254.93255.25303,253254.96
7/23/2025252.94257.62252.94257.38421,503257.09
7/22/2025252.08253.00244.30251.29421,015251.00
7/21/2025258.43258.73253.59254.15395,448253.86
7/18/2025258.00259.40253.81258.43634,083258.14
7/17/2025254.17257.88254.15257.42565,578257.13
7/16/2025251.82253.87248.92253.64502,004253.35
7/15/2025252.46252.98250.29251.74413,895251.45
7/14/2025246.23251.87245.77251.56530,757251.27
7/11/2025247.80248.14243.90245.14744,124244.86
7/10/2025253.33254.76240.65246.30636,752246.02
7/09/2025251.52253.64249.79252.03440,771251.74
7/08/2025253.08255.69247.56249.85789,640249.57
7/07/2025250.98253.70250.15253.50514,536253.21
7/03/2025250.00253.26248.93252.34296,102252.05
7/02/2025243.63247.51241.29248.82575,863248.54
7/01/2025244.50246.77240.23244.35901,314244.07
6/30/2025247.00247.31244.54245.09634,234244.81
6/27/2025247.95248.69245.31245.96653,663245.68
6/26/2025245.30247.77244.84247.55725,074247.27
6/25/2025243.78244.87238.81243.41306,322243.14
6/24/2025243.14243.78240.21242.68476,153242.40
6/23/2025238.18242.02234.06241.67420,389241.40
6/20/2025240.86241.69236.71237.89783,790237.62
6/18/2025236.76240.79236.63238.99671,836238.72
6/17/2025234.97236.95234.33236.57459,107236.30
6/16/2025234.71238.54233.66234.94406,714234.67
6/13/2025233.74234.96230.68232.06486,376231.80
6/12/2025232.01235.94230.54234.95611,168234.68
6/11/2025231.58234.64228.71233.05647,943232.78
6/10/2025234.37235.67227.00229.72728,707229.46
6/09/2025235.46236.51231.91234.56549,271234.29
6/06/2025234.83236.87234.43234.61346,796234.34
6/05/2025234.87235.05231.24233.33417,620233.06
6/04/2025231.80235.06229.71234.51718,861234.24
6/03/2025223.05231.39222.12230.661,054,637230.39
6/02/2025217.42218.19213.46218.19468,513217.94