Woodward, Inc. - Common Stock (WWD)
218.19
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 3rd, 9:23 AM EDT
Historical Prices For Woodward, Inc. - Common Stock (WWD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 217.42 | 218.19 | 213.46 | 218.19 | 468,513 | 218.19 |
| 5/30/2025 | 217.48 | 218.02 | 215.05 | 216.33 | 590,419 | 216.33 |
| 5/29/2025 | 217.24 | 218.40 | 214.90 | 217.96 | 272,341 | 217.96 |
| 5/28/2025 | 218.63 | 220.05 | 215.81 | 216.44 | 480,247 | 216.44 |
| 5/27/2025 | 213.54 | 218.52 | 212.10 | 218.47 | 422,951 | 218.47 |
| 5/23/2025 | 205.02 | 210.91 | 204.10 | 210.61 | 456,038 | 210.61 |
| 5/22/2025 | 206.68 | 207.31 | 204.03 | 206.00 | 472,882 | 206.00 |
| 5/21/2025 | 211.65 | 212.56 | 206.94 | 207.87 | 418,725 | 207.59 |
| 5/20/2025 | 213.02 | 216.95 | 212.25 | 213.20 | 503,051 | 212.91 |
| 5/19/2025 | 206.98 | 213.71 | 206.44 | 213.53 | 440,532 | 213.24 |
| 5/16/2025 | 208.33 | 210.00 | 205.66 | 209.79 | 375,823 | 209.51 |
| 5/15/2025 | 205.80 | 208.50 | 205.59 | 208.33 | 427,303 | 208.05 |
| 5/14/2025 | 203.79 | 208.14 | 202.08 | 206.08 | 623,462 | 205.80 |
| 5/13/2025 | 201.78 | 204.76 | 200.19 | 203.33 | 517,826 | 203.06 |
| 5/12/2025 | 200.00 | 203.05 | 197.51 | 201.47 | 474,019 | 201.20 |
| 5/09/2025 | 196.30 | 198.87 | 193.74 | 196.49 | 275,524 | 196.22 |
| 5/08/2025 | 196.88 | 198.81 | 194.13 | 195.60 | 431,587 | 195.34 |
| 5/07/2025 | 196.67 | 197.50 | 193.38 | 194.21 | 328,329 | 193.95 |
| 5/06/2025 | 195.27 | 196.81 | 193.06 | 196.08 | 345,633 | 195.82 |
| 5/05/2025 | 193.01 | 197.00 | 190.51 | 195.98 | 518,017 | 195.72 |
| 5/02/2025 | 192.92 | 195.72 | 192.11 | 193.92 | 568,574 | 193.66 |
| 5/01/2025 | 189.14 | 194.70 | 188.78 | 190.49 | 656,938 | 190.23 |
| 4/30/2025 | 183.91 | 188.90 | 181.61 | 187.57 | 603,772 | 187.32 |
| 4/29/2025 | 186.89 | 193.00 | 183.35 | 184.83 | 1,051,349 | 184.58 |
| 4/28/2025 | 181.86 | 183.48 | 178.33 | 181.45 | 891,113 | 181.21 |
| 4/25/2025 | 180.12 | 182.78 | 178.21 | 181.88 | 517,367 | 181.63 |
| 4/24/2025 | 174.52 | 181.76 | 174.52 | 181.06 | 448,445 | 180.82 |
| 4/23/2025 | 171.96 | 177.27 | 171.90 | 174.23 | 517,388 | 174.00 |
| 4/22/2025 | 167.46 | 169.51 | 165.75 | 167.81 | 412,525 | 167.58 |
| 4/21/2025 | 166.95 | 167.34 | 162.84 | 165.22 | 260,826 | 165.00 |
| 4/17/2025 | 169.66 | 171.75 | 168.26 | 169.17 | 429,055 | 168.94 |
| 4/16/2025 | 168.65 | 172.44 | 167.21 | 169.58 | 359,217 | 169.35 |
| 4/15/2025 | 172.62 | 172.62 | 168.41 | 170.67 | 346,902 | 170.44 |
| 4/14/2025 | 169.00 | 172.22 | 167.25 | 170.02 | 610,353 | 169.79 |
| 4/11/2025 | 166.36 | 169.32 | 163.99 | 167.64 | 369,588 | 167.41 |
| 4/10/2025 | 169.32 | 171.25 | 162.78 | 166.35 | 578,559 | 166.13 |
| 4/09/2025 | 155.39 | 177.10 | 154.50 | 174.89 | 867,801 | 174.65 |
| 4/08/2025 | 168.51 | 168.51 | 155.10 | 157.51 | 731,331 | 157.30 |
| 4/07/2025 | 151.81 | 160.79 | 146.82 | 160.25 | 1,038,427 | 160.03 |
| 4/04/2025 | 164.48 | 169.00 | 155.32 | 157.29 | 1,113,988 | 157.08 |
| 4/03/2025 | 182.26 | 184.59 | 174.80 | 174.90 | 647,999 | 174.66 |
| 4/02/2025 | 184.90 | 191.67 | 184.90 | 190.14 | 336,438 | 189.88 |
| 4/01/2025 | 184.03 | 187.77 | 181.61 | 187.14 | 445,403 | 186.89 |
| 3/31/2025 | 180.99 | 184.46 | 177.14 | 182.49 | 428,002 | 182.24 |
| 3/28/2025 | 187.46 | 187.72 | 182.79 | 183.29 | 381,910 | 183.04 |
| 3/27/2025 | 188.24 | 189.61 | 185.44 | 188.03 | 319,407 | 187.78 |
| 3/26/2025 | 194.36 | 198.00 | 187.79 | 188.19 | 706,238 | 187.94 |
| 3/25/2025 | 192.00 | 193.34 | 191.08 | 193.08 | 413,578 | 192.82 |
| 3/24/2025 | 185.09 | 192.37 | 185.09 | 192.12 | 430,522 | 191.86 |
| 3/21/2025 | 185.42 | 186.92 | 182.41 | 185.43 | 1,487,339 | 185.18 |
| 3/20/2025 | 184.97 | 188.28 | 184.06 | 186.59 | 480,479 | 186.34 |
| 3/19/2025 | 184.50 | 192.37 | 184.49 | 187.10 | 589,685 | 186.85 |
| 3/18/2025 | 181.98 | 187.54 | 180.82 | 184.74 | 605,093 | 184.49 |
| 3/17/2025 | 180.78 | 184.01 | 179.62 | 182.32 | 414,263 | 182.07 |
| 3/14/2025 | 178.81 | 181.31 | 178.81 | 180.53 | 335,760 | 180.29 |
| 3/13/2025 | 178.34 | 179.02 | 175.12 | 176.86 | 465,288 | 176.62 |
| 3/12/2025 | 179.80 | 181.46 | 176.81 | 178.83 | 469,357 | 178.59 |
| 3/11/2025 | 173.33 | 180.61 | 170.83 | 177.93 | 607,812 | 177.69 |
| 3/10/2025 | 173.70 | 175.74 | 172.05 | 173.24 | 599,595 | 173.01 |
| 3/07/2025 | 176.57 | 179.37 | 170.87 | 176.35 | 550,926 | 176.11 |
| 3/06/2025 | 180.90 | 182.88 | 176.02 | 177.29 | 471,407 | 177.05 |
| 3/05/2025 | 178.90 | 183.07 | 178.34 | 182.88 | 414,147 | 182.63 |
| 3/04/2025 | 182.13 | 182.91 | 176.70 | 178.28 | 510,870 | 178.04 |
| 3/03/2025 | 190.00 | 191.07 | 184.16 | 184.33 | 405,030 | 184.08 |