Woodward, Inc.WWDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $316.28 | $329.02 | $315.92 | $327.25 | 1.02M |
| 1/30/2026 | $315.52 | $323.63 | $314.90 | $317.84 | 516,533 |
| 1/29/2026 | $328.50 | $330.27 | $318.06 | $319.41 | 675,622 |
| 1/28/2026 | $329.43 | $330.05 | $322.28 | $325.94 | 666,800 |
| 1/27/2026 | $332.42 | $334.65 | $327.32 | $329.43 | 375,224 |
| 1/26/2026 | $327.02 | $332.01 | $320.42 | $331.18 | 601,700 |
| 1/23/2026 | $333.00 | $335.75 | $324.83 | $327.02 | 423,848 |
| 1/22/2026 | $337.92 | $337.99 | $330.30 | $333.00 | 502,800 |
| 1/21/2026 | $330.81 | $339.10 | $328.76 | $335.42 | 435,700 |
| 1/20/2026 | $326.47 | $332.92 | $321.96 | $328.21 | 788,100 |
| 1/16/2026 | $336.50 | $336.50 | $328.77 | $333.06 | 518,101 |
| 1/15/2026 | $334.21 | $338.17 | $333.58 | $336.00 | 325,208 |
| 1/14/2026 | $328.92 | $331.36 | $324.89 | $331.25 | 284,400 |
| 1/13/2026 | $326.83 | $331.20 | $321.99 | $330.09 | 413,951 |
| 1/12/2026 | $322.65 | $329.55 | $322.65 | $326.04 | 390,924 |
| 1/9/2026 | $322.34 | $326.06 | $319.88 | $321.99 | 417,231 |
| 1/8/2026 | $326.61 | $329.10 | $315.63 | $319.23 | 587,907 |
| 1/7/2026 | $323.79 | $328.42 | $320.00 | $322.59 | 602,114 |
| 1/6/2026 | $322.09 | $327.49 | $318.60 | $325.97 | 781,207 |
| 1/5/2026 | $312.28 | $324.48 | $312.28 | $322.09 | 727,907 |
| 1/2/2026 | $303.88 | $311.77 | $301.82 | $310.86 | 586,975 |
| 12/31/2025 | $304.14 | $304.14 | $300.75 | $302.32 | 399,406 |
| 12/30/2025 | $307.10 | $310.47 | $302.64 | $303.10 | 321,407 |
| 12/29/2025 | $310.88 | $310.88 | $306.00 | $307.10 | 341,525 |
| 12/26/2025 | $314.11 | $314.11 | $310.33 | $311.38 | 179,000 |
| 12/24/2025 | $316.04 | $317.36 | $313.11 | $313.87 | 191,900 |
| 12/23/2025 | $313.73 | $317.56 | $313.18 | $316.17 | 581,900 |
| 12/22/2025 | $309.48 | $316.56 | $307.79 | $315.20 | 799,413 |
| 12/19/2025 | $294.68 | $306.90 | $293.87 | $305.97 | 1.46M |
| 12/18/2025 | $291.93 | $296.90 | $290.54 | $293.23 | 630,300 |
| 12/17/2025 | $294.07 | $296.13 | $286.36 | $287.85 | 784,300 |
| 12/16/2025 | $296.15 | $297.84 | $292.31 | $294.42 | 443,052 |
| 12/15/2025 | $297.88 | $301.38 | $296.23 | $298.34 | 530,100 |
| 12/12/2025 | $296.87 | $300.22 | $293.02 | $297.95 | 776,951 |
| 12/11/2025 | $292.47 | $299.02 | $289.46 | $298.68 | 384,819 |
| 12/10/2025 | $287.15 | $292.40 | $286.50 | $290.19 | 665,853 |
| 12/9/2025 | $298.10 | $300.72 | $287.12 | $287.76 | 618,324 |
| 12/8/2025 | $303.61 | $304.00 | $295.96 | $298.47 | 664,000 |
| 12/5/2025 | $303.65 | $304.69 | $301.17 | $303.45 | 473,400 |
| 12/4/2025 | $290.65 | $302.36 | $290.65 | $301.64 | 590,500 |
| 12/3/2025 | $298.49 | $298.58 | $289.27 | $291.66 | 644,030 |
| 12/2/2025 | $302.52 | $303.92 | $296.17 | $298.04 | 567,800 |
| 12/1/2025 | $299.39 | $304.72 | $293.55 | $300.25 | 715,534 |
| 11/28/2025 | $296.26 | $302.69 | $292.40 | $300.03 | 308,506 |
| 11/26/2025 | $294.12 | $303.07 | $294.12 | $298.15 | 773,416 |
| 11/25/2025 | $280.00 | $296.95 | $278.06 | $293.67 | 1.66M |
| 11/24/2025 | $263.24 | $268.43 | $259.96 | $261.18 | 1.03M |
| 11/21/2025 | $257.68 | $263.57 | $253.52 | $262.70 | 682,700 |
| 11/20/2025 | $266.81 | $269.00 | $257.02 | $258.58 | 608,900 |
| 11/19/2025 | $257.88 | $261.64 | $256.66 | $259.41 | 253,800 |
| 11/18/2025 | $257.83 | $260.47 | $253.63 | $257.64 | 258,603 |
| 11/17/2025 | $261.09 | $264.12 | $258.05 | $259.86 | 351,344 |
| 11/14/2025 | $257.73 | $266.11 | $255.82 | $260.44 | 713,300 |
| 11/13/2025 | $272.77 | $272.80 | $262.35 | $263.29 | 347,100 |
| 11/12/2025 | $268.87 | $274.50 | $265.41 | $274.03 | 622,145 |
| 11/11/2025 | $270.19 | $272.00 | $263.85 | $269.15 | 298,800 |
| 11/10/2025 | $266.77 | $272.13 | $266.34 | $271.49 | 437,332 |
| 11/7/2025 | $262.41 | $267.87 | $258.55 | $266.31 | 489,064 |
| 11/6/2025 | $263.06 | $264.84 | $258.16 | $264.10 | 479,949 |
| 11/5/2025 | $258.02 | $263.14 | $257.00 | $262.32 | 502,262 |
| 11/4/2025 | $257.54 | $261.32 | $254.50 | $258.89 | 309,000 |