WWD
Woodward (WWD)
NASDAQ
$399.61+$2.68 (+0.67%)
Price as of Jul 14, 2026 2:11 PM EDT
  • $23.7B
    Market Cap
  • 58.41%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +2.61%
    Low Price$396.93
    High Price$436.44
  • 3 Months
    -0.49%
    Low Price$341.76
    High Price$436.44
  • 1 Year
    +58.41%
    Low Price$237.33
    High Price$436.44
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
401.09
404.28
392.89
396.93
-2.33%
472,689
07/10/2026
402.63
408.13
396.10
406.40
+0.72%
717,517
07/09/2026
404.42
411.49
403.00
403.48
+0.98%
751,658
07/08/2026
397.90
403.16
396.15
399.58
-1.30%
700,138
07/07/2026
418.70
418.70
397.95
404.84
-4.40%
597,123
07/06/2026
418.27
427.79
418.27
423.48
+1.31%
424,851
07/02/2026
426.67
428.00
412.38
418.02
-0.69%
839,854
07/01/2026
423.99
429.14
419.29
420.93
-1.06%
801,254
06/30/2026
423.34
429.11
418.38
425.44
+0.50%
662,996
06/29/2026
427.28
432.57
417.60
423.32
-1.92%
1,005,138
06/26/2026
435.78
435.78
422.98
431.62
-1.10%
2,569,716
06/25/2026
438.13
450.92
434.31
436.44
+0.84%
437,529
06/24/2026
429.04
438.83
424.29
432.80
+1.06%
510,265
06/23/2026
416.57
436.58
416.57
428.25
+0.34%
1,136,817
06/22/2026
432.50
434.52
424.63
426.82
-0.76%
1,221,482
06/18/2026
442.43
445.29
426.32
430.08
-1.09%
1,851,333
06/17/2026
419.45
435.29
418.72
434.83
+3.15%
720,447
06/16/2026
406.00
425.33
405.51
421.54
+4.73%
1,543,585
06/15/2026
394.85
405.66
394.41
402.50
+4.05%
958,975
06/12/2026
392.66
392.77
384.71
386.85
-0.35%
413,194
06/11/2026
372.50
389.07
371.28
388.21
+5.70%
682,262
06/10/2026
380.75
381.75
366.12
367.27
-3.54%
865,628
06/09/2026
365.86
382.11
361.95
380.75
+5.83%
1,351,363
06/08/2026
359.70
363.82
356.88
359.79
+0.57%
669,970
06/05/2026
356.94
364.23
355.53
357.74
-0.73%
655,644
06/04/2026
352.90
360.62
351.04
360.36
+2.95%
598,650
06/03/2026
345.27
357.09
344.17
350.03
+1.55%
711,496
06/02/2026
342.79
349.39
340.66
344.70
+0.86%
789,786
06/01/2026
343.42
345.88
337.06
341.76
-2.36%
844,373
05/29/2026
354.96
356.74
348.54
350.03
-1.39%
892,288
05/28/2026
356.00
363.95
352.96
354.96
-0.91%
548,446
05/27/2026
363.49
363.49
353.92
358.21
-0.84%
372,093
05/26/2026
357.37
362.13
355.18
361.25
+2.81%
1,245,003
05/22/2026
357.26
357.83
347.68
351.36
-1.24%
560,970
05/21/2026
352.82
360.62
350.42
355.76
-0.08%
616,832
05/21/2026
$0.32 Dividend
05/20/2026
349.35
356.94
345.68
356.06
+3.34%
644,134
05/19/2026
346.69
352.19
342.03
344.54
-1.31%
740,276
05/18/2026
352.16
355.50
346.76
349.10
+0.06%
647,311
05/15/2026
361.12
363.33
346.98
348.90
-4.43%
636,630
05/14/2026
372.33
373.65
362.87
365.08
-1.18%
303,638
05/13/2026
366.02
370.09
358.24
369.45
+0.63%
575,052
05/12/2026
370.34
370.34
359.98
367.12
-0.76%
445,344
05/11/2026
370.01
373.77
364.67
369.92
+0.09%
614,764
05/08/2026
376.32
376.32
367.25
369.60
-0.23%
517,795
05/07/2026
384.36
386.84
368.85
370.44
-3.05%
817,758
05/06/2026
376.11
385.05
373.60
382.08
+4.61%
751,363
05/05/2026
360.03
369.10
355.56
365.25
+2.40%
810,735
05/04/2026
360.12
364.29
352.31
356.70
-1.64%
911,314
05/01/2026
360.12
365.00
351.67
362.66
0.00%
892,261
04/30/2026
347.94
371.56
346.76
362.66
+0.56%
2,306,732
04/29/2026
363.39
364.96
356.67
360.66
-0.82%
1,275,128
04/29/2026
$2.27 Earnings
04/28/2026
366.11
366.11
357.05
363.64
-0.73%
1,029,702
04/27/2026
364.67
366.64
359.68
366.30
+0.46%
1,240,197
04/24/2026
363.99
370.04
362.16
364.62
-0.70%
617,966
04/23/2026
367.61
378.16
362.03
367.19
+0.28%
931,373
04/22/2026
386.21
386.65
357.68
366.15
-3.63%
1,072,975
04/21/2026
387.44
392.81
376.08
379.94
-3.43%
764,608
04/20/2026
394.04
396.14
389.65
393.45
-0.26%
560,077
04/17/2026
391.23
400.50
388.13
394.48
+5.31%
817,152
04/16/2026
392.57
392.76
370.67
374.57
-4.63%
779,152
04/15/2026
401.34
402.69
388.67
392.76
-2.51%
568,911
04/14/2026
401.66
406.63
395.88
402.89
+1.01%
547,745
04/13/2026
385.65
399.70
383.59
398.87
+2.77%
645,842
04/10/2026
392.77
392.77
385.15
388.13
-1.03%
523,298
04/09/2026
392.12
397.94
390.99
392.18
-0.62%
628,800
04/08/2026
394.65
399.63
391.17
394.62
+5.28%
801,674
04/07/2026
376.76
379.66
371.29
374.83
-0.98%
488,204
04/06/2026
371.82
379.60
366.00
378.54
+1.91%
430,629
04/02/2026
365.08
378.61
359.73
371.45
-1.09%
553,151
04/01/2026
365.23
382.07
364.87
375.53
+5.02%
926,025
03/31/2026
345.09
360.80
345.09
357.60
+4.80%
609,645
03/30/2026
352.06
354.24
338.48
341.21
-2.75%
511,681
03/27/2026
354.50
357.84
348.63
350.85
-1.26%
454,105
03/26/2026
364.54
367.17
352.67
355.34
-4.41%
498,508
03/25/2026
369.38
374.52
366.22
371.75
+0.84%
431,334
03/24/2026
357.94
370.19
353.71
368.66
+2.03%
411,795
03/23/2026
363.66
373.34
360.54
361.33
+2.35%
526,474
03/20/2026
366.36
367.41
350.58
353.03
-3.98%
1,271,217
03/19/2026
363.57
372.77
355.48
367.66
-1.24%
813,105
03/18/2026
366.67
376.92
366.67
372.29
+1.46%
952,675
03/17/2026
367.26
373.50
361.78
366.92
-0.09%
426,109
03/16/2026
359.51
367.67
357.21
367.26
+3.02%
442,290
03/13/2026
365.95
369.97
352.76
356.48
-1.38%
768,940
03/12/2026
376.52
382.08
360.46
361.46
-6.25%
674,379
03/11/2026
381.57
388.16
376.25
385.56
+0.008%
379,276
03/10/2026
380.31
394.85
380.31
385.53
+0.34%
689,832
03/09/2026
369.66
384.86
363.62
384.21
+2.85%
619,979
03/06/2026
376.53
382.65
367.85
373.56
-3.28%
761,238
03/05/2026
384.21
387.65
373.39
386.24
+0.42%
720,251
03/04/2026
387.62
388.89
380.37
384.64
-0.15%
574,857
03/03/2026
394.41
394.90
376.51
385.21
-4.22%
668,925
03/02/2026
387.63
402.64
383.19
402.20
+4.09%
720,677
02/27/2026
383.67
388.14
381.52
386.41
-0.25%
444,283
02/26/2026
392.67
394.61
382.72
387.39
-1.48%
566,607
02/25/2026
398.72
398.72
389.21
393.23
-0.30%
504,248
02/24/2026
392.69
396.36
388.70
394.41
+0.51%
299,909
02/23/2026
393.16
395.47
388.54
392.42
-0.32%
412,493
02/20/2026
390.57
396.66
390.39
393.68
+0.80%
276,509