Woodward Inc. (WWD)
NASDAQ: WWD
· Real-Time Price · USD
238.17
-1.81 (-0.75%)
At close: Sep 12, 2025, 3:59 PM
238.17
0.00%
After-hours: Sep 12, 2025, 05:41 PM EDT
WWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 239.14 | 241.97 | 236.68 | 239.98 | 239.98 | 0.51% | 626,119 |
| Sep 10, 2025 | 237.98 | 240.16 | 236.97 | 238.77 | 238.77 | 0.61% | 702,500 |
| Sep 9, 2025 | 240.33 | 240.33 | 235.60 | 237.33 | 237.33 | -1.50% | 696,822 |
| Sep 8, 2025 | 242.69 | 244.86 | 239.70 | 240.94 | 240.94 | -0.79% | 645,650 |
| Sep 5, 2025 | 245.29 | 245.76 | 235.44 | 242.85 | 242.85 | -0.71% | 642,396 |
| Sep 4, 2025 | 244.90 | 246.06 | 242.71 | 244.59 | 244.59 | 0.02% | 475,700 |
| Sep 3, 2025 | 245.90 | 247.93 | 242.47 | 244.53 | 244.53 | -0.60% | 456,403 |
| Sep 2, 2025 | 243.81 | 246.55 | 240.80 | 246.00 | 246.00 | -0.33% | 498,748 |
| Aug 29, 2025 | 249.78 | 249.78 | 243.55 | 246.82 | 246.82 | -0.99% | 428,916 |
| Aug 28, 2025 | 249.87 | 249.90 | 246.68 | 249.30 | 249.30 | -0.14% | 392,800 |
| Aug 27, 2025 | 251.99 | 253.49 | 249.00 | 249.64 | 249.64 | -1.05% | 336,617 |
| Aug 26, 2025 | 247.00 | 253.31 | 246.99 | 252.29 | 252.29 | 2.56% | 552,819 |
| Aug 25, 2025 | 248.05 | 249.99 | 245.77 | 246.00 | 246.00 | -0.82% | 281,200 |
| Aug 22, 2025 | 248.32 | 252.00 | 247.78 | 248.04 | 248.04 | 0.08% | 382,045 |
| Aug 21, 2025 | 246.51 | 249.43 | 246.36 | 247.84 | 247.84 | 0.65% | 419,232 |
| Aug 20, 2025 | 246.21 | 246.84 | 240.65 | 246.25 | 245.97 | 0.54% | 597,623 |
| Aug 19, 2025 | 246.15 | 246.15 | 243.09 | 244.93 | 244.65 | -0.85% | 414,400 |
| Aug 18, 2025 | 245.19 | 247.04 | 244.29 | 247.02 | 246.74 | 0.70% | 353,800 |
| Aug 15, 2025 | 244.85 | 245.62 | 240.75 | 245.31 | 245.03 | -0.01% | 660,500 |
| Aug 14, 2025 | 245.23 | 247.88 | 241.05 | 245.33 | 245.05 | -0.62% | 469,710 |