Woodward Inc. (WWD)
NASDAQ: WWD
· Real-Time Price · USD
247.01
1.70 (0.69%)
At close: Aug 18, 2025, 3:59 PM
247.02
0.00%
Pre-market: Aug 19, 2025, 08:02 AM EDT
WWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 245.19 | 247.04 | 244.29 | 247.02 | 247.02 | 0.70% | 341,112 |
| Aug 15, 2025 | 244.85 | 245.62 | 240.75 | 245.31 | 245.31 | -0.01% | 660,500 |
| Aug 14, 2025 | 245.23 | 247.88 | 241.05 | 245.33 | 245.33 | -0.62% | 469,710 |
| Aug 13, 2025 | 255.24 | 255.24 | 244.68 | 246.86 | 246.86 | -2.20% | 559,300 |
| Aug 12, 2025 | 250.01 | 252.66 | 247.75 | 252.42 | 252.42 | 1.50% | 478,600 |
| Aug 11, 2025 | 249.69 | 250.58 | 244.35 | 248.70 | 248.70 | 0.10% | 503,035 |
| Aug 8, 2025 | 251.26 | 252.61 | 247.66 | 248.45 | 248.45 | -0.87% | 571,300 |
| Aug 7, 2025 | 252.88 | 252.88 | 246.24 | 250.63 | 250.63 | -0.43% | 706,064 |
| Aug 6, 2025 | 253.89 | 253.89 | 249.63 | 251.70 | 251.70 | -0.57% | 342,500 |
| Aug 5, 2025 | 259.87 | 260.25 | 250.27 | 253.14 | 253.14 | -2.59% | 514,229 |
| Aug 4, 2025 | 260.89 | 263.16 | 259.27 | 259.87 | 259.87 | 0.22% | 329,179 |
| Aug 1, 2025 | 251.44 | 259.99 | 247.38 | 259.29 | 259.29 | 0.86% | 760,714 |
| Jul 31, 2025 | 266.66 | 266.99 | 256.30 | 257.08 | 257.08 | -3.39% | 692,244 |
| Jul 30, 2025 | 262.25 | 267.34 | 261.16 | 266.10 | 266.10 | 1.52% | 520,726 |
| Jul 29, 2025 | 253.62 | 267.45 | 253.45 | 262.11 | 262.11 | 1.40% | 1,377,707 |
| Jul 28, 2025 | 257.44 | 259.02 | 254.83 | 258.50 | 258.50 | 0.48% | 910,810 |
| Jul 25, 2025 | 256.38 | 257.62 | 252.53 | 257.26 | 257.26 | 0.79% | 551,900 |
| Jul 24, 2025 | 256.83 | 258.55 | 254.93 | 255.25 | 255.25 | -0.83% | 303,300 |
| Jul 23, 2025 | 252.94 | 257.62 | 252.94 | 257.38 | 257.38 | 2.42% | 421,502 |
| Jul 22, 2025 | 252.08 | 253.00 | 244.30 | 251.29 | 251.29 | -1.13% | 421,015 |