WWD
Woodward (WWD)
NASDAQ
$342.37-$0.89 (-0.26%)
Price as of Aug 24, 2026 4:46 AM EDT
  • $20.2B
    Market Cap
  • 38.90%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -15.56%
    Low Price$342.20
    High Price$419.39
  • 3 Months
    -3.43%
    Low Price$341.46
    High Price$436.05
  • 1 Year
    +38.90%
    Low Price$236.46
    High Price$436.05
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
437.74
450.52
433.92
436.05
+0.84%
437,529
06/24/2026
428.66
438.44
423.91
432.42
+1.06%
510,265
06/23/2026
416.19
436.19
416.19
427.87
+0.34%
1,136,817
06/22/2026
432.12
434.13
424.25
426.44
-0.76%
1,221,482
06/18/2026
442.04
444.89
425.94
429.70
-1.09%
1,851,333
06/17/2026
419.08
434.90
418.35
434.44
+3.15%
720,447
06/16/2026
405.64
424.95
405.15
421.17
+4.73%
1,543,585
06/15/2026
394.50
405.30
394.06
402.14
+4.05%
958,975
06/12/2026
392.31
392.42
384.37
386.51
-0.35%
413,194
06/11/2026
372.17
388.72
370.95
387.86
+5.70%
682,262
06/10/2026
380.41
381.41
365.79
366.94
-3.54%
865,628
06/09/2026
365.53
381.77
361.63
380.41
+5.83%
1,351,363
06/08/2026
359.38
363.50
356.56
359.47
+0.57%
669,970
06/05/2026
356.62
363.91
355.21
357.42
-0.73%
655,644
06/04/2026
352.59
360.30
350.73
360.04
+2.95%
598,650
06/03/2026
344.96
356.77
343.86
349.72
+1.55%
711,496
06/02/2026
342.49
349.08
340.36
344.39
+0.86%
789,786
06/01/2026
343.11
345.58
336.76
341.46
-2.36%
844,373
05/29/2026
354.64
356.42
348.23
349.72
-1.39%
892,288
05/28/2026
355.68
363.63
352.65
354.64
-0.91%
548,446
05/27/2026
363.17
363.17
353.61
357.89
-0.84%
372,093
05/26/2026
357.05
361.81
354.86
360.93
+2.81%
1,245,003
05/22/2026
356.94
357.51
347.37
351.05
-1.24%
560,970
05/21/2026
352.51
360.30
350.11
355.44
-0.08%
616,832
05/21/2026
$0.32 Dividend
05/20/2026
349.04
356.62
345.37
355.74
+3.34%
644,134
05/19/2026
346.38
351.88
341.73
344.23
-1.31%
740,276
05/18/2026
351.85
355.18
346.45
348.79
+0.06%
647,311
05/15/2026
360.79
363.01
346.67
348.59
-4.43%
636,630
05/14/2026
371.99
373.32
362.55
364.76
-1.18%
303,638
05/13/2026
365.70
369.76
357.92
369.12
+0.63%
575,052
05/12/2026
370.01
370.01
359.66
366.79
-0.76%
445,344
05/11/2026
369.68
373.44
364.35
369.59
+0.09%
614,764
05/08/2026
375.99
375.99
366.92
369.27
-0.23%
517,795
05/07/2026
384.02
386.50
368.52
370.11
-3.05%
817,758
05/06/2026
375.78
384.71
373.27
381.74
+4.61%
751,363
05/05/2026
359.71
368.77
355.24
364.93
+2.40%
810,735
05/04/2026
359.80
363.97
352.00
356.38
-1.64%
911,314
05/01/2026
359.80
364.68
351.36
362.34
0.00%
892,261
04/30/2026
347.63
371.23
346.46
362.34
+0.56%
2,306,732
04/29/2026
363.07
364.64
356.36
360.34
-0.82%
1,275,128
04/29/2026
$2.27 Earnings
04/28/2026
365.79
365.79
356.73
363.32
-0.73%
1,029,702
04/27/2026
364.35
366.31
359.36
365.98
+0.46%
1,240,197
04/24/2026
363.67
369.71
361.84
364.30
-0.70%
617,966
04/23/2026
367.28
377.83
361.71
366.86
+0.28%
931,373
04/22/2026
385.87
386.31
357.36
365.83
-3.63%
1,072,975
04/21/2026
387.10
392.46
375.75
379.60
-3.43%
764,608
04/20/2026
393.69
395.79
389.30
393.10
-0.26%
560,077
04/17/2026
390.88
400.14
387.79
394.12
+5.31%
817,152
04/16/2026
392.22
392.41
370.34
374.24
-4.63%
779,152
04/15/2026
400.98
402.34
388.33
392.41
-2.51%
568,911
04/14/2026
401.30
406.27
395.53
402.53
+1.01%
547,745
04/13/2026
385.31
399.35
383.24
398.52
+2.77%
645,842
04/10/2026
392.42
392.42
384.81
387.79
-1.03%
523,298
04/09/2026
391.77
397.59
390.64
391.83
-0.62%
628,800
04/08/2026
394.29
399.28
390.82
394.26
+5.28%
801,674
04/07/2026
376.43
379.32
370.96
374.50
-0.98%
488,204