Woodward Inc. (WWD)
157.42
-17.48 (-9.99%)
At close: Apr 04, 2025, 3:59 PM
157.00
-0.27%
After-hours: Apr 04, 2025, 04:32 PM EDT
Woodward Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 182.26 | 184.59 | 174.80 | 174.90 | -15.24 | -8.02% | 647,999 |
| Apr 2, 2025 | 184.90 | 191.67 | 184.90 | 190.14 | 3.00 | 1.60% | 336,441 |
| Apr 1, 2025 | 184.03 | 187.77 | 181.61 | 187.14 | 4.65 | 2.55% | 445,403 |
| Mar 31, 2025 | 180.99 | 184.46 | 177.14 | 182.49 | -0.80 | -0.44% | 428,002 |
| Mar 28, 2025 | 187.46 | 187.73 | 182.79 | 183.29 | -4.74 | -2.52% | 381,910 |
| Mar 27, 2025 | 188.24 | 189.61 | 185.44 | 188.03 | -0.16 | -0.09% | 319,407 |
| Mar 26, 2025 | 194.36 | 198.00 | 187.79 | 188.19 | -4.89 | -2.53% | 706,238 |
| Mar 25, 2025 | 192.00 | 193.34 | 191.08 | 193.08 | 0.96 | 0.50% | 413,600 |
| Mar 24, 2025 | 185.09 | 192.37 | 185.09 | 192.12 | 6.73 | 3.63% | 430,522 |
| Mar 21, 2025 | 185.42 | 186.92 | 182.41 | 185.39 | -1.20 | -0.64% | 1,487,339 |
| Mar 20, 2025 | 184.97 | 188.28 | 184.06 | 186.59 | -0.51 | -0.27% | 480,500 |
| Mar 19, 2025 | 184.50 | 192.37 | 184.49 | 187.10 | 2.36 | 1.28% | 589,700 |
| Mar 18, 2025 | 181.98 | 187.55 | 180.82 | 184.74 | 2.42 | 1.33% | 605,100 |
| Mar 17, 2025 | 180.78 | 184.01 | 179.62 | 182.32 | 1.79 | 0.99% | 414,300 |
| Mar 14, 2025 | 178.81 | 181.31 | 178.81 | 180.53 | 3.67 | 2.08% | 335,800 |
| Mar 13, 2025 | 178.34 | 179.02 | 175.12 | 176.86 | -1.97 | -1.10% | 465,300 |
| Mar 12, 2025 | 179.80 | 181.46 | 176.81 | 178.83 | 0.90 | 0.51% | 469,400 |
| Mar 11, 2025 | 173.33 | 180.61 | 170.83 | 177.93 | 4.69 | 2.71% | 607,812 |
| Mar 10, 2025 | 173.70 | 175.74 | 172.05 | 173.24 | -3.11 | -1.76% | 599,600 |
| Mar 7, 2025 | 176.57 | 179.37 | 170.87 | 176.35 | -0.94 | -0.53% | 550,926 |
| Mar 6, 2025 | 180.90 | 182.88 | 176.02 | 177.29 | -5.59 | -3.06% | 471,417 |
| Mar 5, 2025 | 178.90 | 183.07 | 178.35 | 182.88 | 4.60 | 2.58% | 414,147 |
| Mar 4, 2025 | 182.13 | 182.91 | 176.70 | 178.28 | -6.05 | -3.28% | 490,900 |
| Mar 3, 2025 | 190.00 | 191.07 | 184.16 | 184.33 | -4.67 | -2.47% | 405,035 |
| Feb 28, 2025 | 184.37 | 189.05 | 183.90 | 189.00 | 4.41 | 2.39% | 330,852 |
| Feb 27, 2025 | 184.83 | 187.12 | 183.14 | 184.59 | 0.68 | 0.37% | 351,600 |
| Feb 26, 2025 | 183.55 | 186.12 | 182.78 | 183.91 | 1.06 | 0.58% | 347,437 |
| Feb 25, 2025 | 182.89 | 185.40 | 180.10 | 182.85 | -0.21 | -0.11% | 326,100 |
| Feb 24, 2025 | 185.18 | 185.20 | 181.97 | 183.06 | -1.68 | -0.91% | 338,116 |
| Feb 21, 2025 | 190.46 | 190.83 | 182.77 | 184.74 | -5.25 | -2.76% | 478,030 |
| Feb 20, 2025 | 190.98 | 190.98 | 187.05 | 189.99 | -1.58 | -0.82% | 310,518 |
| Feb 19, 2025 | 190.45 | 192.49 | 189.37 | 191.57 | 1.12 | 0.59% | 280,100 |
| Feb 18, 2025 | 188.20 | 191.12 | 187.80 | 190.45 | 3.92 | 2.10% | 482,048 |
| Feb 14, 2025 | 190.39 | 190.53 | 185.52 | 186.53 | -4.20 | -2.20% | 478,157 |
| Feb 13, 2025 | 191.18 | 192.17 | 189.49 | 190.73 | -0.22 | -0.12% | 389,925 |
| Feb 12, 2025 | 191.34 | 192.62 | 189.48 | 190.95 | -2.32 | -1.20% | 336,000 |
| Feb 11, 2025 | 191.93 | 193.56 | 188.31 | 193.27 | 0.18 | 0.09% | 362,700 |
| Feb 10, 2025 | 196.22 | 196.36 | 192.77 | 193.09 | -2.13 | -1.09% | 420,004 |
| Feb 7, 2025 | 194.40 | 197.21 | 192.94 | 195.22 | 0.93 | 0.48% | 693,800 |
| Feb 6, 2025 | 191.11 | 194.39 | 190.23 | 194.29 | 4.33 | 2.28% | 701,500 |
| Feb 5, 2025 | 185.85 | 190.32 | 183.94 | 189.96 | 5.46 | 2.96% | 529,100 |
| Feb 4, 2025 | 183.00 | 190.12 | 180.83 | 184.50 | -3.40 | -1.81% | 1,181,700 |
| Feb 3, 2025 | 181.81 | 188.53 | 181.78 | 187.90 | 2.65 | 1.43% | 1,086,300 |
| Jan 31, 2025 | 185.68 | 189.02 | 183.64 | 185.25 | -0.65 | -0.35% | 612,800 |
| Jan 30, 2025 | 184.87 | 187.29 | 184.26 | 185.90 | 2.31 | 1.26% | 301,000 |
| Jan 29, 2025 | 184.51 | 186.34 | 182.79 | 183.59 | -1.46 | -0.79% | 282,600 |
| Jan 28, 2025 | 184.66 | 186.16 | 182.94 | 185.05 | 0.96 | 0.52% | 421,812 |
| Jan 27, 2025 | 186.47 | 187.33 | 180.67 | 184.09 | -3.86 | -2.05% | 400,648 |
| Jan 24, 2025 | 189.26 | 189.26 | 185.67 | 187.95 | -1.31 | -0.69% | 266,200 |
| Jan 23, 2025 | 190.43 | 191.25 | 188.39 | 189.26 | -0.37 | -0.20% | 340,446 |