WWD
Woodward (WWD)
NASDAQ
$330.12-$1.78 (-0.54%)
Price as of Nov 13, 2026 12:43 PM EST
  • $19.6B
    Market Cap
  • 26.52%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -0.20%
    Low Price$303.55
    High Price$338.55
  • 3 Months
    -8.41%
    Low Price$303.55
    High Price$370.07
  • 1 Year
    +26.52%
    Low Price$256.69
    High Price$436.05
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
333.47
337.99
331.16
331.90
-1.96%
421,048
11/11/2026
337.63
339.70
330.10
338.55
+1.32%
440,451
11/10/2026
333.59
341.97
331.12
334.13
+0.37%
766,011
11/09/2026
323.87
336.49
322.95
332.91
+4.92%
697,503
11/06/2026
307.33
318.08
301.89
317.31
+3.41%
474,982
11/05/2026
323.37
332.44
303.99
306.86
-5.98%
683,412
11/04/2026
333.50
336.29
312.61
326.37
-1.90%
981,608
11/03/2026
324.05
339.35
324.05
332.69
+4.11%
968,185
11/02/2026
310.30
324.99
310.12
319.57
+4.90%
810,398
10/30/2026
310.02
313.34
301.67
304.65
-3.26%
496,112
10/29/2026
308.36
319.31
305.96
314.92
+3.57%
646,632
10/28/2026
304.46
307.83
301.63
304.06
+0.02%
736,355
10/27/2026
306.93
307.89
299.16
304.00
-0.54%
472,141
10/26/2026
303.94
307.97
302.12
305.66
+0.70%
578,535
10/23/2026
299.84
304.43
285.67
303.55
-0.43%
1,162,899
10/22/2026
319.01
319.10
298.93
304.85
-6.24%
1,256,004
10/21/2026
327.32
331.54
323.44
325.15
+0.33%
529,030
10/20/2026
326.37
331.75
320.46
324.07
-1.59%
700,983
10/19/2026
327.81
330.50
326.01
329.30
+0.25%
717,279
10/16/2026
334.17
339.06
326.47
328.48
-1.44%
596,747
10/15/2026
328.16
334.39
320.82
333.27
+1.44%
614,501
10/14/2026
329.09
333.82
325.72
328.53
-1.19%
415,434
10/13/2026
332.39
333.35
327.19
332.50
-0.02%
466,007
10/12/2026
334.96
337.35
331.42
332.56
-0.88%
440,373
10/09/2026
323.45
337.77
323.45
335.51
+3.73%
735,410
10/08/2026
320.72
328.22
320.00
323.45
-0.25%
452,670
10/07/2026
326.38
331.83
321.58
324.25
-2.50%
659,879
10/06/2026
334.71
334.71
326.39
332.56
-0.12%
571,862
10/05/2026
330.01
337.32
327.95
332.96
+0.40%
782,200
10/02/2026
341.18
341.94
327.01
331.62
-1.36%
951,009
10/01/2026
327.64
337.82
327.64
336.19
+2.31%
708,834
09/30/2026
330.78
331.26
324.63
328.59
-0.36%
810,753
09/29/2026
327.54
330.41
324.01
329.78
+1.18%
743,151
09/28/2026
329.07
329.07
324.00
325.94
-1.32%
592,820
09/25/2026
327.73
331.03
325.80
330.31
+1.36%
337,566
09/24/2026
323.44
327.96
320.22
325.88
-0.11%
549,017
09/23/2026
320.34
329.16
320.34
326.23
+0.03%
536,963
09/22/2026
326.50
328.80
319.01
326.14
+0.30%
911,243
09/21/2026
325.94
326.91
321.54
325.16
+1.06%
724,837
09/18/2026
320.02
322.12
317.32
321.74
+0.68%
1,731,683
09/17/2026
329.36
329.36
315.63
319.56
+0.35%
749,858
09/16/2026
320.88
329.16
312.43
318.45
-0.33%
2,446,372
09/15/2026
329.06
329.06
314.81
319.50
-1.59%
602,005
09/14/2026
326.59
328.84
321.51
324.67
-3.73%
1,126,297
09/11/2026
338.42
342.41
336.46
337.26
+1.35%
432,964
09/10/2026
332.97
337.66
331.06
332.76
-1.45%
556,302
09/09/2026
335.38
339.05
331.77
337.66
-0.47%
368,652
09/08/2026
345.27
346.82
338.95
339.27
-2.01%
643,391
09/04/2026
341.58
346.94
340.53
346.22
+1.07%
355,179
09/03/2026
335.52
342.56
334.40
342.56
+2.10%
476,522
09/02/2026
338.02
339.54
332.24
335.52
-0.31%
521,383
09/01/2026
336.85
342.16
333.77
336.58
-0.95%
673,167
08/31/2026
340.63
340.99
334.09
339.82
-0.58%
729,813
08/28/2026
348.13
355.03
340.15
341.81
-1.31%
563,290
08/27/2026
345.91
349.24
343.72
346.34
+0.12%
389,005
08/26/2026
340.17
347.55
338.71
345.91
+1.84%
705,036
08/25/2026
339.37
339.97
336.59
339.66
+1.95%
563,551
08/24/2026
342.12
343.22
331.69
333.15
-2.95%
561,106
08/21/2026
345.00
346.87
341.57
343.26
+0.31%
356,129
08/20/2026
355.52
359.35
341.03
342.20
-4.85%
710,634
08/20/2026
$0.32 Dividend
08/19/2026
366.43
366.43
356.00
359.63
-1.71%
605,718
08/18/2026
369.30
371.33
362.05
365.87
-1.13%
450,484
08/17/2026
368.07
372.26
365.74
370.07
-0.04%
396,754
08/14/2026
359.35
370.67
357.38
370.23
+3.35%
393,907
08/13/2026
363.85
365.33
356.37
358.22
-1.15%
461,428
08/12/2026
361.38
368.06
358.04
362.38
+1.72%
511,133
08/11/2026
357.24
362.97
354.37
356.26
+0.13%
483,483
08/10/2026
361.95
363.03
354.73
355.79
-1.87%
627,399
08/07/2026
369.25
372.70
359.77
362.57
-0.79%
476,641
08/06/2026
375.44
382.61
362.47
365.45
-2.01%
845,570
08/05/2026
374.58
382.23
371.70
372.95
-0.10%
427,700
08/04/2026
368.36
378.17
359.83
373.34
+2.78%
767,913
08/03/2026
358.93
367.24
358.93
363.25
+0.78%
809,321
07/31/2026
356.50
364.03
354.59
360.43
+1.25%
901,781
07/30/2026
357.69
361.79
343.34
355.96
-7.56%
1,970,947
07/29/2026
409.10
409.10
385.08
385.08
-6.12%
1,102,188
07/29/2026
$2.52 Earnings
07/28/2026
416.40
421.48
401.68
410.19
-2.19%
611,834
07/27/2026
420.62
428.21
408.44
419.39
+0.18%
488,614
07/24/2026
413.30
419.66
405.92
418.63
+1.71%
424,724
07/23/2026
404.64
415.45
404.16
411.57
+1.82%
680,501
07/22/2026
403.00
408.59
402.76
404.23
-0.56%
356,429
07/21/2026
398.45
411.80
392.87
406.51
+4.13%
651,659
07/20/2026
395.94
402.24
389.95
390.40
-0.54%
420,607
07/17/2026
386.84
399.12
381.81
392.53
-0.31%
503,769
07/16/2026
393.80
402.30
388.97
393.77
-1.96%
432,498
07/15/2026
397.29
403.69
395.09
401.63
+1.03%
564,156
07/14/2026
403.26
405.94
396.51
397.54
+0.24%
418,084
07/13/2026
400.73
403.92
392.54
396.58
-2.33%
472,689
07/10/2026
402.27
407.77
395.75
406.04
+0.72%
717,517
07/09/2026
404.06
411.12
402.64
403.12
+0.98%
751,658
07/08/2026
397.55
402.80
395.80
399.22
-1.30%
700,138
07/07/2026
418.33
418.33
397.60
404.48
-4.40%
597,123
07/06/2026
417.90
427.41
417.90
423.10
+1.31%
424,851
07/02/2026
426.29
427.62
412.01
417.65
-0.69%
839,854
07/01/2026
423.61
428.76
418.92
420.56
-1.06%
801,254
06/30/2026
422.96
428.73
418.01
425.06
+0.50%
662,996
06/29/2026
426.90
432.19
417.23
422.94
-1.92%
1,005,138
06/26/2026
435.39
435.39
422.60
431.24
-1.10%
2,569,716