Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Woodward (WWD) Historical Prices

WWD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026310.02313.34301.67304.65304.65-3.26%495,9020.76
Oct 29, 2026308.36319.31305.96314.92314.92+3.57%646,6400.99
Oct 28, 2026304.46307.83301.63304.06304.06+0.02%676,1521.03
Oct 27, 2026306.93307.89299.16304.00304.00-0.54%472,1280.69
Oct 26, 2026303.94307.97302.12305.66305.66+0.70%556,5020.81
Oct 23, 2026299.84304.43285.67303.55303.55-0.43%1,162,8961.71
Oct 22, 2026319.01319.10298.93304.85304.85-6.24%1,255,9991.88
Oct 21, 2026327.32331.54323.44325.15325.15+0.33%529,0290.79
Oct 20, 2026326.37331.75320.46324.07324.07-1.59%700,9821.05
Oct 19, 2026327.81330.50326.01329.30329.30+0.25%717,2781.09
Oct 16, 2026334.17339.06326.47328.48328.48-1.44%596,7300.90
Oct 15, 2026328.16334.39320.82333.27333.27+1.44%614,5000.93
Oct 14, 2026329.09333.82325.72328.53328.53-1.19%415,4330.63
Oct 13, 2026332.39333.35327.19332.50332.50-0.02%466,0060.71
Oct 12, 2026334.96337.35331.42332.56332.56-0.88%440,3730.67
Oct 09, 2026323.45337.77323.45335.51335.51+3.73%735,4091.12
Oct 08, 2026320.72328.22320.00323.45323.45-0.25%452,6690.69
Oct 07, 2026326.38331.83321.58324.25324.25-2.50%659,8781.00
Oct 06, 2026334.71334.71326.39332.56332.56-0.12%571,8610.87
Oct 05, 2026330.01337.32327.95332.96332.96+0.40%782,1951.19
Oct 02, 2026341.18341.94327.01331.62331.62-1.36%950,7811.45
Oct 01, 2026327.64337.82327.64336.19336.19+2.31%708,8241.09
Sep 30, 2026330.78331.26324.63328.59328.59-0.36%810,7521.27
Sep 29, 2026327.54330.41324.01329.78329.78+1.18%743,1531.16
Sep 28, 2026329.07329.07324.00325.94325.94-1.32%592,8190.92
Sep 25, 2026327.73331.03325.80330.31330.31+1.36%337,5650.52
Sep 24, 2026323.44327.96320.22325.88325.88-0.11%549,0160.84
Sep 23, 2026320.34329.16320.34326.23326.23+0.03%536,9620.78
Sep 22, 2026326.50328.80319.01326.14326.14+0.30%911,2421.34
Sep 21, 2026325.94326.91321.54325.16325.16+1.06%724,8361.07
Sep 18, 2026320.02322.12317.32321.74321.74+0.68%1,731,6832.60
Sep 17, 2026329.36329.36315.63319.56319.56+0.35%736,6341.09
Sep 16, 2026320.88329.16312.43318.45318.45-0.33%2,446,3713.86
Sep 15, 2026329.06329.06314.81319.50319.50-1.59%602,0040.92
Sep 14, 2026326.59328.84321.51324.67324.67-3.73%1,126,2961.74
Sep 11, 2026338.42342.41336.46337.26337.26+1.35%432,9630.65
Sep 10, 2026332.97337.66331.06332.76332.76-1.45%556,3010.83
Sep 09, 2026335.38339.05331.77337.66337.66-0.47%368,6510.55
Sep 08, 2026345.27346.82338.95339.27339.27-2.01%643,4630.96
Sep 07, 2026341.58346.94340.53346.22346.22+0.00%00.00
Sep 04, 2026341.58346.94340.53346.22346.22+1.07%355,1780.51
Sep 03, 2026335.52342.56334.40342.56342.56+2.10%476,5190.68
Sep 02, 2026338.02339.54332.24335.52335.52-0.31%521,3820.74
Sep 01, 2026336.85342.16333.77336.58336.58-0.95%672,9560.95
Aug 31, 2026340.63340.99334.09339.82339.82-0.58%729,8021.03
Aug 28, 2026348.13355.03340.15341.81341.81-1.31%563,2660.79
Aug 27, 2026345.91349.24343.72346.34346.34+0.12%389,0040.54
Aug 26, 2026340.17347.55338.71345.91345.91+1.84%705,0350.98
Aug 25, 2026339.37339.97336.59339.66339.66+1.95%562,8230.78
Aug 24, 2026342.12343.22331.69333.15333.15-2.95%561,1050.78