Education
About Us
Working with TipRanks
Follow Us
Woodward (WWD)
NASDAQ:WWD
Time Period
1Y
Events
Historical Prices
Rows:
May 30, 2025
217.48
218.02
215.05
216.33
216.33
-0.75%
590,419
1.13
May 29, 2025
217.24
218.40
214.90
217.96
217.96
+0.70%
272,341
0.52
May 28, 2025
218.63
220.05
215.81
216.44
216.44
-0.93%
480,247
0.92
May 27, 2025
213.54
218.52
212.11
218.47
218.47
+3.73%
422,951
0.81
May 23, 2025
205.02
210.91
204.10
210.61
210.61
+2.24%
456,037
0.88
May 22, 2025
206.68
207.31
204.03
206.00
206.00
-0.77%
472,882
0.91
May 21, 2025
211.65
212.56
206.95
207.87
207.59
-2.37%
418,725
0.81
May 20, 2025
213.02
216.95
212.25
213.20
212.91
-0.02%
503,055
0.98
May 19, 2025
206.98
213.71
206.44
213.53
213.24
+1.92%
440,533
0.86
May 16, 2025
208.33
210.00
205.66
209.79
209.51
+0.84%
375,823
0.73
May 15, 2025
205.80
208.50
205.59
208.33
208.05
+1.23%
427,303
0.83
May 14, 2025
203.79
208.14
202.08
206.08
205.80
+1.49%
623,462
1.22
May 13, 2025
201.78
204.77
200.19
203.33
203.06
+1.06%
517,825
1.02
May 12, 2025
200.00
203.05
197.51
201.47
201.20
+2.67%
474,030
0.93
May 09, 2025
196.30
198.87
193.74
196.49
196.22
+0.59%
275,524
0.54
May 08, 2025
196.88
198.81
194.13
195.60
195.34
+0.85%
431,587
0.83
May 07, 2025
196.67
197.50
193.38
194.21
193.95
-0.82%
328,329
0.63
May 06, 2025
195.27
196.81
193.06
196.08
195.82
+0.19%
345,683
0.65
May 05, 2025
193.01
197.00
190.51
195.98
195.72
+1.20%
518,016
0.95
May 02, 2025
192.92
195.72
192.11
193.92
193.66
+1.94%
568,574
1.04
May 01, 2025
189.14
194.70
188.79
190.49
190.23
+1.69%
656,938
1.22
Apr 30, 2025
183.91
188.90
181.61
187.57
187.32
+1.62%
603,772
1.13
Apr 29, 2025
186.89
193.00
183.35
184.83
184.58
+2.00%
1,051,349
2.01
Apr 28, 2025
181.86
183.48
178.33
181.45
181.20
-0.10%
891,369
1.73
Apr 25, 2025
180.12
182.78
178.21
181.87
181.62
+0.58%
517,367
1.01
Apr 24, 2025
174.52
181.76
174.52
181.06
180.82
+4.06%
448,445
0.88
Apr 23, 2025
171.96
177.27
171.90
174.23
174.00
+3.97%
516,745
1.02
Apr 22, 2025
167.46
169.51
165.75
167.81
167.58
+1.70%
412,525
0.81
Apr 21, 2025
166.95
167.35
162.85
165.22
165.00
-2.20%
260,825
0.51
Apr 17, 2025
169.66
171.75
168.26
169.17
168.94
-0.11%
429,055
0.84
Apr 16, 2025
168.65
172.44
167.21
169.58
169.35
-0.50%
359,217
0.71
Apr 15, 2025
172.62
172.62
168.41
170.67
170.44
+0.52%
346,902
0.68
Apr 14, 2025
169.00
172.22
167.25
170.02
169.79
+1.56%
610,353
1.21
Apr 11, 2025
166.36
169.32
163.99
167.64
167.41
+0.91%
369,587
0.73
Apr 10, 2025
169.32
171.25
162.78
166.35
166.12
-4.75%
578,359
1.14
Apr 09, 2025
155.39
177.10
154.50
174.89
174.65
+11.18%
867,662
1.74
Apr 08, 2025
168.51
168.51
155.10
157.51
157.30
-1.58%
731,401
1.48
Apr 07, 2025
151.81
163.11
146.82
160.25
160.03
+2.02%
1,034,029
2.12
Apr 04, 2025
164.48
169.00
155.32
157.29
157.08
-9.95%
1,113,988
2.33
Apr 03, 2025
182.26
184.59
174.80
174.90
174.66
-7.89%
647,999
1.37
Apr 02, 2025
184.90
191.67
184.90
190.14
189.88
+1.74%
336,441
0.71
Apr 01, 2025
184.03
187.77
181.61
187.14
186.89
+2.69%
445,403
0.95
Mar 31, 2025
180.99
184.46
177.14
182.49
182.24
-0.30%
428,002
0.92
Mar 28, 2025
187.46
187.73
182.79
183.29
183.04
-2.39%
381,910
0.83
Mar 27, 2025
188.24
189.61
185.44
188.03
187.78
+0.05%
319,407
0.69
Mar 26, 2025
194.36
198.00
187.79
188.19
187.94
-2.40%
706,238
1.52
Mar 25, 2025
192.00
193.34
191.08
193.08
192.82
+0.64%
413,578
0.89
Mar 24, 2025
185.09
192.37
185.09
192.12
191.86
+3.77%
430,522
0.93
Mar 21, 2025
185.42
186.92
182.41
185.39
185.14
-0.51%
1,487,339
3.35
Mar 20, 2025
184.97
188.28
184.06
186.59
186.34
-0.14%
480,483
1.09
Rows: