Woodward Inc (WWD) Historical Stock Data
193.92 ↑3.43 (1.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WWD is up 0.45% a day on average. There have been 19 days where Woodward Inc closed green and 11 days where WWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 192.92 | 193.92 | ↑$1.00 (0.52%) | 192.11 | 195.72 | 559.43K |
| 2025-05-01 | 189.14 | 190.49 | ↑$1.35 (0.71%) | 188.79 | 194.51 | 648.82K |
| 2025-04-30 | 183.91 | 187.57 | ↑$3.66 (1.99%) | 181.61 | 188.90 | 570.47K |
| 2025-04-29 | 187.50 | 184.83 | ↓$2.67 (-1.42%) | 183.35 | 192.99 | 1.04M |
| 2025-04-28 | 181.10 | 181.45 | ↑$0.35 (0.19%) | 178.33 | 183.39 | 890.03K |
| 2025-04-25 | 180.12 | 181.87 | ↑$1.75 (0.97%) | 178.21 | 182.78 | 517.36K |
| 2025-04-24 | 174.52 | 181.06 | ↑$6.54 (3.75%) | 174.52 | 181.58 | 425.87K |
| 2025-04-23 | 173.00 | 174.23 | ↑$1.23 (0.71%) | 172.59 | 177.27 | 511.98K |
| 2025-04-22 | 167.46 | 167.81 | ↑$0.35 (0.21%) | 165.75 | 169.51 | 401.80K |
| 2025-04-21 | 166.95 | 165.22 | ↓$1.73 (-1.04%) | 162.85 | 167.35 | 259.99K |
| 2025-04-17 | 169.66 | 169.17 | ↓$0.49 (-0.29%) | 168.26 | 171.75 | 399.81K |
| 2025-04-16 | 168.65 | 169.58 | ↑$0.93 (0.55%) | 167.25 | 172.44 | 349.89K |
| 2025-04-15 | 170.55 | 170.67 | ↑$0.12 (0.07%) | 168.41 | 171.94 | 323.85K |
| 2025-04-14 | 168.35 | 170.02 | ↑$1.67 (0.99%) | 167.25 | 172.22 | 593.86K |
| 2025-04-11 | 166.36 | 167.64 | ↑$1.28 (0.77%) | 163.99 | 169.32 | 351.18K |
| 2025-04-10 | 169.32 | 166.35 | ↓$2.97 (-1.75%) | 163.44 | 171.25 | 569.72K |
| 2025-04-09 | 155.39 | 174.89 | ↑$19.50 (12.55%) | 154.50 | 177.10 | 865.96K |
| 2025-04-08 | 168.51 | 157.51 | ↓$11.00 (-6.53%) | 155.10 | 168.51 | 717.58K |
| 2025-04-07 | 152.53 | 160.25 | ↑$7.72 (5.06%) | 146.82 | 163.11 | 1.03M |
| 2025-04-04 | 165.00 | 157.29 | ↓$7.71 (-4.67%) | 155.32 | 169.00 | 1.11M |
| 2025-04-03 | 182.26 | 174.90 | ↓$7.36 (-4.04%) | 174.80 | 184.59 | 648K |
| 2025-04-02 | 184.90 | 190.14 | ↑$5.24 (2.83%) | 184.90 | 191.67 | 319.30K |
| 2025-04-01 | 182.53 | 187.14 | ↑$4.61 (2.53%) | 181.61 | 187.77 | 445.40K |
| 2025-03-31 | 180.99 | 182.49 | ↑$1.50 (0.83%) | 177.14 | 184.46 | 391.28K |
| 2025-03-28 | 187.46 | 183.29 | ↓$4.17 (-2.22%) | 182.79 | 187.73 | 371.25K |
| 2025-03-27 | 188.24 | 188.03 | ↓$0.21 (-0.11%) | 185.44 | 189.61 | 310.48K |
| 2025-03-26 | 194.36 | 188.19 | ↓$6.17 (-3.17%) | 187.79 | 198.00 | 698.08K |
| 2025-03-25 | 192.00 | 193.08 | ↑$1.08 (0.56%) | 191.08 | 193.34 | 413.58K |
| 2025-03-24 | 186.49 | 192.12 | ↑$5.63 (3.02%) | 186.49 | 192.37 | 404.82K |
| 2025-03-21 | 185.42 | 185.39 | ↓$0.03 (-0.02%) | 182.41 | 186.92 | 0.99M |
Create an account or log in to view more rows.
$WWD Going up
$WWD steady steady n hold
$WWD Momentum is building...
$WWD I do it for the thrills!
$WWD LETS GOOOOOOOO!!!!!!!
$WWD Momentum is building...
$WWD low volume today isn’t necessarily a bad thing
$WWD Reinvest your dividends
$WWD Awaiting buy signal..
$WWD this is going to skyrocket tmr!!!