Woodward Inc (WWD) Historical Stock Data
169.58 ↓1.09 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WWD is up 0.31% a day on average. There have been 17 days where Woodward Inc closed green and 13 days where WWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 184.97 | 186.59 | ↑$1.62 (0.88%) | 184.06 | 188.28 | 467.94K |
| 2025-03-19 | 184.50 | 187.10 | ↑$2.60 (1.41%) | 184.49 | 192.37 | 589.69K |
| 2025-03-18 | 181.98 | 184.74 | ↑$2.76 (1.52%) | 181.00 | 187.55 | 602.98K |
| 2025-03-17 | 180.78 | 182.32 | ↑$1.54 (0.85%) | 179.99 | 184.01 | 408.58K |
| 2025-03-14 | 178.81 | 180.53 | ↑$1.72 (0.96%) | 178.81 | 181.31 | 335.72K |
| 2025-03-13 | 178.34 | 176.86 | ↓$1.48 (-0.83%) | 175.12 | 179.01 | 464.74K |
| 2025-03-12 | 179.80 | 178.83 | ↓$0.97 (-0.54%) | 176.81 | 181.46 | 449.95K |
| 2025-03-11 | 173.33 | 177.93 | ↑$4.60 (2.65%) | 170.83 | 180.61 | 607.73K |
| 2025-03-10 | 173.70 | 173.24 | ↓$0.46 (-0.26%) | 172.05 | 175.74 | 599.60K |
| 2025-03-07 | 179.37 | 176.35 | ↓$3.02 (-1.68%) | 170.88 | 179.37 | 540.29K |
| 2025-03-06 | 182.40 | 177.29 | ↓$5.11 (-2.80%) | 176.02 | 182.88 | 462.87K |
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!!!