Woodward Inc. (WWD)
NASDAQ: WWD
· Real-Time Price · USD
257.72
3.35 (1.32%)
At close: Oct 03, 2025, 3:59 PM
257.72
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
WWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 257.67 | 261.57 | 256.26 | 257.72 | 257.72 | 1.32% | 625,938 |
| Oct 2, 2025 | 254.94 | 256.15 | 250.88 | 254.37 | 254.37 | 0.17% | 375,300 |
| Oct 1, 2025 | 250.01 | 255.27 | 249.92 | 253.95 | 253.95 | 0.49% | 491,143 |
| Sep 30, 2025 | 246.38 | 253.15 | 246.38 | 252.71 | 252.71 | 2.75% | 548,137 |
| Sep 29, 2025 | 250.29 | 253.93 | 244.39 | 245.95 | 245.95 | -1.26% | 557,100 |
| Sep 26, 2025 | 245.00 | 249.96 | 245.00 | 249.09 | 249.09 | 2.10% | 843,000 |
| Sep 25, 2025 | 236.96 | 244.28 | 233.31 | 243.96 | 243.96 | 2.70% | 635,717 |
| Sep 24, 2025 | 239.00 | 241.26 | 237.20 | 237.54 | 237.54 | -0.64% | 370,506 |
| Sep 23, 2025 | 240.56 | 243.64 | 237.08 | 239.08 | 239.08 | -0.62% | 446,004 |
| Sep 22, 2025 | 237.24 | 240.87 | 236.50 | 240.56 | 240.56 | 1.03% | 422,729 |
| Sep 19, 2025 | 240.59 | 240.59 | 235.60 | 238.11 | 238.11 | -0.78% | 1,312,400 |
| Sep 18, 2025 | 237.68 | 240.98 | 237.68 | 239.97 | 239.97 | 1.04% | 529,946 |
| Sep 17, 2025 | 240.61 | 241.83 | 236.09 | 237.49 | 237.49 | -1.23% | 440,518 |
| Sep 16, 2025 | 241.55 | 242.64 | 239.31 | 240.44 | 240.44 | 0.23% | 663,200 |
| Sep 15, 2025 | 239.89 | 244.02 | 237.79 | 239.88 | 239.88 | 0.72% | 665,300 |
| Sep 12, 2025 | 239.10 | 240.02 | 236.92 | 238.17 | 238.17 | -0.75% | 432,700 |
| 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 |
Page 1 of 136