Comparing Back to the side-by-side chart ↗
Woodward Inc (WWD) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -7.2% vs the 50-day and -16.4% vs the 200-day average, 32.4% below the 52-week high and +20.5% off the 52-week low; a death cross printed 30 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Woodward Inc trades 7.2% below its 50-day and 16.4% below its 200-day moving average. (as of 2026-10-30)
Woodward designs and services control systems for aircraft engines and industrial engines, split between an Aerospace segment and an Industrial segment. The aerospace side makes fuel pumps, actuators, valves and flight-deck controls for turbine engines and nacelles, plus aftermarket repair work for airlines and military depots.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WWD overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 310.02 | 313.34 | 301.67 | 304.65 | -3.26% | 495,902 |
| 2026-10-29 | 308.36 | 319.31 | 305.96 | 314.92 | +3.57% | 646,600 |
| 2026-10-28 | 304.46 | 307.83 | 301.63 | 304.06 | +0.02% | 736,400 |
| 2026-10-27 | 306.93 | 307.89 | 299.16 | 304.00 | -0.54% | 472,100 |
| 2026-10-26 | 303.94 | 307.97 | 302.12 | 305.66 | +0.70% | 556,500 |
| 2026-10-23 | 299.84 | 304.43 | 285.67 | 303.55 | -0.43% | 1,162,900 |
| 2026-10-22 | 319.01 | 319.10 | 298.93 | 304.85 | -6.24% | 1,256,000 |
| 2026-10-21 | 327.32 | 331.54 | 323.44 | 325.15 | +0.33% | 529,000 |
| 2026-10-20 | 326.37 | 331.75 | 320.46 | 324.07 | -1.59% | 701,000 |
| 2026-10-19 | 327.81 | 330.50 | 326.01 | 329.30 | +0.25% | 717,300 |
| 2026-10-16 | 334.17 | 339.06 | 326.47 | 328.48 | -1.44% | 596,700 |
| 2026-10-15 | 328.16 | 334.39 | 320.82 | 333.27 | +1.44% | 614,500 |
| 2026-10-14 | 329.09 | 333.82 | 325.72 | 328.53 | -1.19% | 415,400 |
| 2026-10-13 | 332.39 | 333.35 | 327.19 | 332.50 | -0.02% | 466,000 |
| 2026-10-12 | 334.96 | 337.35 | 331.42 | 332.56 | -0.88% | 440,400 |
| 2026-10-09 | 323.45 | 337.77 | 323.45 | 335.51 | +3.73% | 735,400 |
| 2026-10-08 | 320.72 | 328.22 | 320.00 | 323.45 | -0.25% | 452,700 |
| 2026-10-07 | 326.38 | 331.83 | 321.58 | 324.25 | -2.50% | 659,900 |
| 2026-10-06 | 334.71 | 334.71 | 326.39 | 332.56 | -0.12% | 571,600 |
| 2026-10-05 | 330.01 | 337.32 | 327.95 | 332.96 | +0.40% | 782,200 |
| 2026-10-02 | 341.18 | 341.94 | 327.01 | 331.62 | -1.36% | 950,800 |
| 2026-10-01 | 327.64 | 337.82 | 327.64 | 336.19 | +2.31% | 708,800 |
| 2026-09-30 | 330.78 | 331.26 | 324.63 | 328.59 | -0.36% | 810,700 |
| 2026-09-29 | 327.54 | 330.41 | 324.01 | 329.78 | +1.18% | 743,100 |
| 2026-09-28 | 329.07 | 329.07 | 324.00 | 325.94 | -1.32% | 592,800 |
| 2026-09-25 | 327.73 | 331.03 | 325.80 | 330.31 | +1.36% | 337,600 |
| 2026-09-24 | 323.44 | 327.96 | 320.22 | 325.88 | -0.11% | 549,000 |
| 2026-09-23 | 320.34 | 329.16 | 320.34 | 326.23 | +0.03% | 537,000 |
| 2026-09-22 | 326.50 | 328.80 | 319.01 | 326.14 | +0.30% | 911,200 |
| 2026-09-21 | 325.94 | 326.91 | 321.54 | 325.16 | +1.06% | 724,800 |
| 2026-09-18 | 320.02 | 322.12 | 317.32 | 321.74 | +0.68% | 1,731,700 |
| 2026-09-17 | 329.36 | 329.36 | 315.63 | 319.56 | +0.35% | 749,900 |
| 2026-09-16 | 320.88 | 329.16 | 312.43 | 318.45 | -0.33% | 2,446,100 |
| 2026-09-15 | 329.06 | 329.06 | 314.81 | 319.50 | -1.59% | 602,000 |
| 2026-09-14 | 326.59 | 328.84 | 321.51 | 324.67 | -3.73% | 1,126,300 |
| 2026-09-11 | 338.42 | 342.41 | 336.46 | 337.26 | +1.35% | 433,000 |
| 2026-09-10 | 332.97 | 337.66 | 331.06 | 332.76 | -1.45% | 556,300 |
| 2026-09-09 | 335.38 | 339.05 | 331.77 | 337.66 | -0.47% | 368,600 |
| 2026-09-08 | 345.27 | 346.82 | 338.95 | 339.27 | -2.01% | 643,500 |
| 2026-09-04 | 341.58 | 346.94 | 340.53 | 346.22 | +1.07% | 355,200 |
| 2026-09-03 | 335.52 | 342.56 | 334.40 | 342.56 | +2.10% | 476,500 |
| 2026-09-02 | 338.02 | 339.54 | 332.24 | 335.52 | -0.31% | 521,400 |
| 2026-09-01 | 336.85 | 342.16 | 333.77 | 336.58 | -0.95% | 673,200 |
| 2026-08-31 | 340.63 | 340.99 | 334.09 | 339.82 | -0.58% | 729,800 |
| 2026-08-28 | 348.13 | 355.03 | 340.15 | 341.81 | -1.31% | 563,300 |
| 2026-08-27 | 345.91 | 349.24 | 343.72 | 346.34 | +0.12% | 389,000 |
| 2026-08-26 | 340.17 | 347.55 | 338.71 | 345.91 | +1.84% | 705,000 |
| 2026-08-25 | 339.37 | 339.97 | 336.59 | 339.66 | +1.95% | 563,045 |
| 2026-08-24 | 342.12 | 343.22 | 331.69 | 333.15 | -2.95% | 561,105 |
| 2026-08-21 | 345.00 | 346.87 | 341.57 | 343.26 | +0.31% | 356,100 |
| 2026-08-20 | 355.52 | 359.35 | 341.03 | 342.20 | -4.93% | 710,600 |
| 2026-08-19 | 366.76 | 366.76 | 356.32 | 359.95 | -1.71% | 605,700 |
| 2026-08-18 | 369.63 | 371.66 | 362.38 | 366.20 | -1.13% | 450,500 |
| 2026-08-17 | 368.40 | 372.59 | 366.07 | 370.40 | -0.04% | 396,800 |
| 2026-08-14 | 359.67 | 371.00 | 357.70 | 370.56 | +3.35% | 393,906 |
| 2026-08-13 | 364.17 | 365.66 | 356.69 | 358.54 | -1.15% | 461,427 |
| 2026-08-12 | 361.70 | 368.39 | 358.36 | 362.70 | +1.72% | 510,947 |
| 2026-08-11 | 357.56 | 363.29 | 354.69 | 356.58 | +0.13% | 483,482 |
| 2026-08-10 | 362.27 | 363.35 | 355.05 | 356.11 | -1.87% | 629,298 |
| 2026-08-07 | 369.58 | 373.03 | 360.09 | 362.89 | -0.79% | 476,400 |
| 2026-08-06 | 375.77 | 382.95 | 362.79 | 365.78 | -2.01% | 845,600 |
| 2026-08-05 | 374.91 | 382.58 | 372.03 | 373.28 | -0.10% | 427,700 |
| 2026-08-04 | 368.69 | 378.51 | 360.15 | 373.67 | +2.78% | 767,900 |
| 2026-08-03 | 359.25 | 367.57 | 359.25 | 363.57 | +0.78% | 809,400 |
| 2026-07-31 | 356.82 | 364.36 | 354.91 | 360.75 | +1.25% | 901,800 |
| 2026-07-30 | 358.01 | 362.11 | 343.65 | 356.28 | -7.56% | 1,971,200 |
| 2026-07-29 | 409.46 | 409.46 | 385.42 | 385.42 | -6.12% | 1,101,600 |
| 2026-07-28 | 416.77 | 421.86 | 402.04 | 410.55 | -2.19% | 613,100 |
| 2026-07-27 | 420.99 | 428.59 | 408.80 | 419.76 | +0.18% | 488,600 |
| 2026-07-24 | 413.67 | 420.03 | 406.28 | 419.00 | +1.71% | 424,800 |
| 2026-07-23 | 405.00 | 415.82 | 404.52 | 411.94 | +1.82% | 680,500 |
| 2026-07-22 | 403.36 | 408.95 | 403.12 | 404.59 | -0.56% | 356,400 |
| 2026-07-21 | 398.80 | 412.17 | 393.22 | 406.87 | +4.13% | 651,658 |
| 2026-07-20 | 396.29 | 402.60 | 390.30 | 390.75 | -0.54% | 420,606 |
| 2026-07-17 | 387.18 | 399.48 | 382.15 | 392.88 | -0.31% | 503,800 |
| 2026-07-16 | 394.15 | 402.66 | 389.32 | 394.12 | -1.96% | 432,400 |
| 2026-07-15 | 397.64 | 404.05 | 395.44 | 401.99 | +1.03% | 559,100 |
| 2026-07-14 | 403.62 | 406.30 | 396.86 | 397.89 | +0.24% | 425,800 |
| 2026-07-13 | 401.09 | 404.28 | 392.89 | 396.93 | -2.33% | 472,700 |
| 2026-07-10 | 402.63 | 408.13 | 396.10 | 406.40 | +0.72% | 717,500 |
| 2026-07-09 | 404.42 | 411.49 | 403.00 | 403.48 | +0.98% | 751,700 |
| 2026-07-08 | 397.90 | 403.16 | 396.15 | 399.58 | -1.30% | 700,100 |
| 2026-07-07 | 418.70 | 418.70 | 397.95 | 404.84 | -4.40% | 597,100 |
| 2026-07-06 | 418.27 | 427.79 | 418.27 | 423.48 | +1.31% | 424,900 |
| 2026-07-02 | 426.67 | 428.00 | 412.38 | 418.02 | -0.69% | 836,000 |
| 2026-07-01 | 423.99 | 429.14 | 419.29 | 420.93 | -1.06% | 801,400 |
| 2026-06-30 | 423.34 | 429.11 | 418.38 | 425.44 | +0.50% | 663,000 |
| 2026-06-29 | 427.28 | 432.57 | 417.60 | 423.32 | -1.92% | 1,005,100 |
| 2026-06-26 | 435.78 | 435.78 | 422.98 | 431.62 | -1.10% | 2,569,700 |
| 2026-06-25 | 438.13 | 450.92 | 434.31 | 436.44 | +0.84% | 437,500 |
| 2026-06-24 | 429.04 | 438.83 | 424.29 | 432.80 | +1.06% | 510,200 |
| 2026-06-23 | 416.57 | 436.58 | 416.57 | 428.25 | +0.34% | 1,136,800 |
| 2026-06-22 | 432.50 | 434.52 | 424.63 | 426.82 | -0.76% | 1,221,400 |
| 2026-06-18 | 442.43 | 445.29 | 426.32 | 430.08 | -1.09% | 1,851,400 |
| 2026-06-17 | 419.45 | 435.29 | 418.72 | 434.83 | +3.15% | 720,300 |
| 2026-06-16 | 406.00 | 425.33 | 405.51 | 421.54 | +4.73% | 1,543,300 |
| 2026-06-15 | 394.85 | 405.66 | 394.41 | 402.50 | +4.05% | 959,000 |
| 2026-06-12 | 392.66 | 392.77 | 384.71 | 386.85 | -0.35% | 413,200 |
| 2026-06-11 | 372.50 | 389.07 | 371.28 | 388.21 | +5.70% | 682,300 |
| 2026-06-10 | 380.75 | 381.75 | 366.12 | 367.27 | -3.54% | 865,600 |
| 2026-06-09 | 365.86 | 382.11 | 361.95 | 380.75 | +5.83% | 1,351,100 |
| 2026-06-08 | 359.70 | 363.82 | 356.88 | 359.79 | +0.57% | 670,000 |
| 2026-06-05 | 356.94 | 364.23 | 355.53 | 357.74 | -0.73% | 655,600 |
| 2026-06-04 | 352.90 | 360.62 | 351.04 | 360.36 | +2.95% | 598,600 |
| 2026-06-03 | 345.27 | 357.09 | 344.17 | 350.03 | +1.55% | 711,700 |
| 2026-06-02 | 342.79 | 349.39 | 340.66 | 344.70 | +0.86% | 789,700 |
| 2026-06-01 | 343.42 | 345.88 | 337.06 | 341.76 | -2.36% | 844,400 |
| 2026-05-29 | 354.96 | 356.74 | 348.54 | 350.03 | -1.39% | 892,300 |
| 2026-05-28 | 356.00 | 363.95 | 352.96 | 354.96 | -0.91% | 548,400 |
| 2026-05-27 | 363.49 | 363.49 | 353.92 | 358.21 | -0.84% | 372,100 |
| 2026-05-26 | 357.37 | 362.13 | 355.18 | 361.25 | +2.81% | 1,245,000 |
| 2026-05-22 | 357.26 | 357.83 | 347.68 | 351.36 | -1.24% | 560,900 |
| 2026-05-21 | 352.82 | 360.62 | 350.42 | 355.76 | -0.17% | 616,800 |
| 2026-05-20 | 349.66 | 357.26 | 345.99 | 356.38 | +3.34% | 644,100 |
| 2026-05-19 | 347.00 | 352.51 | 342.34 | 344.85 | -1.31% | 740,200 |
| 2026-05-18 | 352.48 | 355.82 | 347.07 | 349.41 | +0.06% | 647,300 |
| 2026-05-15 | 361.44 | 363.66 | 347.29 | 349.21 | -4.43% | 636,630 |
| 2026-05-14 | 372.66 | 373.99 | 363.20 | 365.41 | -1.18% | 303,638 |
| 2026-05-13 | 366.35 | 370.43 | 358.56 | 369.78 | +0.63% | 575,052 |
| 2026-05-12 | 370.67 | 370.67 | 360.30 | 367.45 | -0.76% | 445,344 |
| 2026-05-11 | 370.34 | 374.11 | 365.00 | 370.25 | +0.09% | 614,764 |
| 2026-05-08 | 376.66 | 376.66 | 367.58 | 369.93 | -0.23% | 517,795 |
| 2026-05-07 | 384.71 | 387.19 | 369.18 | 370.77 | -3.05% | 817,758 |
| 2026-05-06 | 376.45 | 385.40 | 373.94 | 382.42 | +4.61% | 751,476 |
| 2026-05-05 | 360.35 | 369.43 | 355.88 | 365.58 | +2.40% | 810,735 |
| 2026-05-04 | 360.44 | 364.62 | 352.63 | 357.02 | -1.64% | 911,314 |
| 2026-05-01 | 360.44 | 365.33 | 351.99 | 362.99 | +0.00% | 892,261 |
| 2026-04-30 | 348.25 | 371.89 | 347.07 | 362.99 | +0.56% | 2,306,732 |
| 2026-04-29 | 363.72 | 365.29 | 357.00 | 360.98 | -0.82% | 1,275,128 |
| 2026-04-28 | 366.44 | 366.44 | 357.37 | 363.97 | -0.73% | 1,029,702 |
| 2026-04-27 | 365.00 | 366.97 | 360.00 | 366.63 | +0.46% | 1,240,215 |
| 2026-04-24 | 364.32 | 370.37 | 362.49 | 364.95 | -0.70% | 617,967 |
| 2026-04-23 | 367.94 | 378.50 | 362.36 | 367.52 | +0.28% | 931,373 |
| 2026-04-22 | 386.56 | 387.00 | 358.00 | 366.48 | -3.63% | 1,072,975 |
| 2026-04-21 | 387.79 | 393.16 | 376.42 | 380.28 | -3.43% | 764,651 |
| 2026-04-20 | 394.39 | 396.50 | 390.00 | 393.80 | -0.26% | 560,077 |
| 2026-04-17 | 391.58 | 400.86 | 388.48 | 394.83 | +5.31% | 817,152 |
| 2026-04-16 | 392.92 | 393.11 | 371.00 | 374.91 | -4.63% | 779,152 |
| 2026-04-15 | 401.70 | 403.06 | 389.02 | 393.11 | -2.51% | 568,911 |
| 2026-04-14 | 402.02 | 407.00 | 396.24 | 403.25 | +1.01% | 547,745 |
| 2026-04-13 | 386.00 | 400.06 | 383.93 | 399.23 | +2.77% | 645,842 |
| 2026-04-10 | 393.12 | 393.12 | 385.50 | 388.48 | -1.03% | 523,341 |
| 2026-04-09 | 392.47 | 398.30 | 391.34 | 392.53 | -0.62% | 628,801 |
| 2026-04-08 | 395.00 | 399.99 | 391.52 | 394.97 | +5.28% | 801,674 |
| 2026-04-07 | 377.10 | 380.00 | 371.63 | 375.17 | -0.98% | 488,204 |
| 2026-04-06 | 372.15 | 379.94 | 366.33 | 378.88 | +1.91% | 430,629 |
| 2026-04-02 | 365.41 | 378.95 | 360.05 | 371.78 | -1.09% | 553,151 |
| 2026-04-01 | 365.56 | 382.41 | 365.19 | 375.87 | +5.02% | 926,025 |
| 2026-03-31 | 345.40 | 361.13 | 345.40 | 357.92 | +4.80% | 609,645 |
| 2026-03-30 | 352.38 | 354.56 | 338.78 | 341.52 | -2.75% | 511,681 |
| 2026-03-27 | 354.82 | 358.17 | 348.94 | 351.17 | -1.26% | 454,105 |
| 2026-03-26 | 364.87 | 367.50 | 352.99 | 355.66 | -4.41% | 498,508 |
| 2026-03-25 | 369.71 | 374.86 | 366.55 | 372.08 | +0.84% | 431,334 |
| 2026-03-24 | 358.26 | 370.52 | 354.03 | 368.99 | +2.03% | 411,795 |
| 2026-03-23 | 363.99 | 373.68 | 360.87 | 361.65 | +2.35% | 526,474 |
| 2026-03-20 | 366.69 | 367.74 | 350.90 | 353.35 | -3.98% | 1,271,218 |
| 2026-03-19 | 363.90 | 373.11 | 355.80 | 367.99 | -1.24% | 813,105 |
| 2026-03-18 | 367.00 | 377.26 | 367.00 | 372.62 | +1.46% | 952,675 |
| 2026-03-17 | 367.59 | 373.84 | 362.11 | 367.25 | -0.09% | 426,109 |
| 2026-03-16 | 359.83 | 368.00 | 357.54 | 367.59 | +3.02% | 442,290 |
| 2026-03-13 | 366.28 | 370.31 | 353.08 | 356.80 | -1.38% | 768,940 |
| 2026-03-12 | 376.86 | 382.42 | 360.78 | 361.78 | -6.25% | 674,379 |
| 2026-03-11 | 381.91 | 388.51 | 376.59 | 385.91 | +0.01% | 379,276 |
| 2026-03-10 | 380.65 | 395.20 | 380.65 | 385.88 | +0.34% | 689,832 |
| 2026-03-09 | 370.00 | 385.21 | 363.94 | 384.56 | +2.85% | 619,979 |
| 2026-03-06 | 376.87 | 382.99 | 368.18 | 373.90 | -3.28% | 761,238 |
| 2026-03-05 | 384.56 | 388.00 | 373.73 | 386.59 | +0.42% | 720,251 |
| 2026-03-04 | 387.97 | 389.24 | 380.71 | 384.99 | -0.15% | 574,857 |
| 2026-03-03 | 394.76 | 395.25 | 376.85 | 385.56 | -4.22% | 668,925 |
| 2026-03-02 | 387.98 | 403.00 | 383.53 | 402.56 | +4.09% | 720,677 |
| 2026-02-27 | 384.01 | 388.49 | 381.86 | 386.76 | -0.25% | 444,283 |
| 2026-02-26 | 393.02 | 394.96 | 383.06 | 387.74 | -1.48% | 566,607 |
| 2026-02-25 | 399.08 | 399.08 | 389.56 | 393.58 | -0.30% | 504,248 |
| 2026-02-24 | 393.04 | 396.72 | 389.05 | 394.76 | +0.51% | 299,909 |
| 2026-02-23 | 393.51 | 395.83 | 388.89 | 392.77 | -0.32% | 412,493 |
| 2026-02-20 | 390.92 | 397.01 | 390.74 | 394.03 | +0.80% | 276,509 |
| 2026-02-19 | 391.96 | 394.50 | 388.17 | 390.92 | -0.37% | 429,816 |
| 2026-02-18 | 388.38 | 398.63 | 388.38 | 392.38 | +1.36% | 772,044 |
| 2026-02-17 | 376.57 | 387.83 | 372.76 | 387.12 | +2.04% | 624,260 |
| 2026-02-13 | 381.01 | 385.00 | 376.11 | 379.39 | -0.27% | 661,935 |
| 2026-02-12 | 392.98 | 399.41 | 376.67 | 380.43 | -2.36% | 737,607 |
| 2026-02-11 | 391.72 | 397.23 | 387.00 | 389.61 | -0.49% | 796,821 |
| 2026-02-10 | 392.51 | 400.00 | 387.37 | 391.53 | -0.32% | 713,890 |
| 2026-02-09 | 396.87 | 403.31 | 390.41 | 392.78 | +1.10% | 843,679 |
| 2026-02-06 | 382.58 | 392.66 | 382.58 | 388.50 | +3.10% | 938,732 |
| 2026-02-05 | 368.57 | 381.55 | 364.99 | 376.81 | +0.94% | 1,078,579 |
| 2026-02-04 | 373.00 | 384.07 | 363.27 | 373.31 | +0.58% | 1,286,578 |
| 2026-02-03 | 373.01 | 384.66 | 363.77 | 371.17 | +13.42% | 2,398,568 |
| 2026-02-02 | 316.28 | 329.02 | 315.92 | 327.25 | +2.96% | 1,034,035 |
| 2026-01-30 | 315.52 | 323.63 | 314.90 | 317.84 | -0.49% | 516,533 |
| 2026-01-29 | 328.50 | 330.27 | 318.06 | 319.41 | -2.00% | 675,622 |
| 2026-01-28 | 329.43 | 330.05 | 322.28 | 325.94 | -1.06% | 666,761 |
| 2026-01-27 | 332.42 | 334.65 | 327.31 | 329.43 | -0.53% | 375,224 |
| 2026-01-26 | 327.02 | 332.01 | 320.42 | 331.18 | +1.27% | 601,658 |
| 2026-01-23 | 333.00 | 335.75 | 324.83 | 327.02 | -1.80% | 423,848 |
| 2026-01-22 | 337.92 | 337.99 | 330.30 | 333.00 | -0.72% | 502,762 |
| 2026-01-21 | 330.81 | 339.10 | 328.76 | 335.42 | +2.20% | 435,700 |
| 2026-01-20 | 326.47 | 332.92 | 321.96 | 328.21 | -1.46% | 788,100 |
| 2026-01-16 | 336.50 | 336.50 | 328.76 | 333.06 | -0.88% | 518,101 |
| 2026-01-15 | 334.21 | 338.17 | 333.58 | 336.00 | +1.43% | 325,208 |
| 2026-01-14 | 328.92 | 331.36 | 324.89 | 331.25 | +0.35% | 284,360 |
| 2026-01-13 | 326.83 | 331.20 | 321.99 | 330.09 | +1.24% | 413,951 |
| 2026-01-12 | 322.65 | 329.55 | 322.65 | 326.04 | +1.26% | 390,924 |
| 2026-01-09 | 322.34 | 326.06 | 319.88 | 321.99 | +0.86% | 417,231 |
| 2026-01-08 | 326.61 | 329.10 | 315.63 | 319.23 | -1.04% | 587,907 |
| 2026-01-07 | 323.79 | 328.42 | 320.00 | 322.59 | -1.04% | 602,114 |
| 2026-01-06 | 322.09 | 327.49 | 318.60 | 325.97 | +1.20% | 781,207 |
| 2026-01-05 | 312.28 | 324.48 | 312.28 | 322.09 | +3.61% | 727,907 |
| 2026-01-02 | 303.88 | 311.77 | 301.82 | 310.86 | +2.82% | 586,975 |
| 2025-12-31 | 304.14 | 304.14 | 300.75 | 302.32 | -0.26% | 399,406 |
| 2025-12-30 | 307.10 | 310.47 | 302.64 | 303.10 | -1.30% | 321,407 |
| 2025-12-29 | 310.88 | 310.88 | 306.00 | 307.10 | -1.37% | 341,525 |
| 2025-12-26 | 314.11 | 314.11 | 310.33 | 311.38 | -0.79% | 178,977 |
| 2025-12-24 | 316.04 | 317.36 | 313.11 | 313.87 | -0.73% | 191,892 |
| 2025-12-23 | 313.73 | 317.56 | 313.18 | 316.17 | +0.31% | 581,864 |
| 2025-12-22 | 309.48 | 316.56 | 307.79 | 315.20 | +3.02% | 799,413 |
| 2025-12-19 | 294.68 | 306.89 | 293.87 | 305.97 | +4.34% | 1,455,803 |
| 2025-12-18 | 291.93 | 296.89 | 290.54 | 293.23 | +1.87% | 630,270 |
| 2025-12-17 | 294.07 | 296.13 | 286.36 | 287.85 | -2.23% | 784,292 |
| 2025-12-16 | 296.15 | 297.84 | 292.31 | 294.42 | -1.31% | 443,052 |
| 2025-12-15 | 297.88 | 301.38 | 296.23 | 298.34 | +0.13% | 530,076 |
| 2025-12-12 | 296.87 | 300.22 | 293.02 | 297.95 | -0.24% | 776,951 |
| 2025-12-11 | 292.47 | 299.02 | 289.46 | 298.68 | +2.93% | 384,819 |
| 2025-12-10 | 287.15 | 292.40 | 286.50 | 290.19 | +0.84% | 665,853 |
| 2025-12-09 | 298.10 | 300.72 | 287.12 | 287.76 | -3.59% | 618,324 |
| 2025-12-08 | 303.61 | 304.00 | 295.96 | 298.47 | -1.64% | 663,983 |
| 2025-12-05 | 303.65 | 304.69 | 301.17 | 303.45 | +0.60% | 473,379 |
| 2025-12-04 | 290.65 | 302.36 | 290.65 | 301.64 | +3.42% | 590,483 |
| 2025-12-03 | 298.49 | 298.58 | 289.27 | 291.66 | -2.14% | 644,030 |
| 2025-12-02 | 302.52 | 303.92 | 296.17 | 298.04 | -0.74% | 567,776 |
| 2025-12-01 | 299.39 | 304.72 | 293.55 | 300.25 | +0.07% | 715,468 |
| 2025-11-28 | 296.26 | 302.69 | 292.40 | 300.03 | +0.63% | 308,506 |
| 2025-11-26 | 294.12 | 303.07 | 294.12 | 298.15 | +1.53% | 773,416 |
| 2025-11-25 | 280.00 | 296.95 | 278.06 | 293.67 | +12.44% | 1,662,391 |
| 2025-11-24 | 263.24 | 268.43 | 259.96 | 261.18 | -0.58% | 1,028,690 |
| 2025-11-21 | 257.68 | 263.57 | 253.52 | 262.70 | +1.59% | 682,665 |
| 2025-11-20 | 266.81 | 269.00 | 257.02 | 258.58 | -0.32% | 608,868 |
| 2025-11-19 | 257.88 | 261.64 | 256.66 | 259.41 | +0.69% | 253,782 |
| 2025-11-18 | 257.83 | 260.47 | 253.63 | 257.64 | -0.85% | 258,603 |
| 2025-11-17 | 261.09 | 264.12 | 258.05 | 259.86 | -0.22% | 351,344 |
| 2025-11-14 | 257.73 | 266.11 | 255.82 | 260.44 | -1.08% | 713,260 |
| 2025-11-13 | 272.77 | 272.80 | 262.35 | 263.29 | -3.92% | 347,074 |
| 2025-11-12 | 268.87 | 274.50 | 265.41 | 274.03 | +1.81% | 622,145 |
| 2025-11-11 | 270.19 | 272.00 | 263.85 | 269.15 | -0.86% | 298,783 |
| 2025-11-10 | 266.77 | 272.13 | 266.34 | 271.49 | +1.95% | 437,332 |
| 2025-11-07 | 262.41 | 267.87 | 258.55 | 266.31 | +0.84% | 489,064 |
| 2025-11-06 | 263.06 | 264.84 | 258.16 | 264.10 | +0.68% | 479,949 |
| 2025-11-05 | 258.02 | 263.14 | 257.00 | 262.32 | +1.32% | 502,262 |
| 2025-11-04 | 257.54 | 261.31 | 254.50 | 258.89 | -1.07% | 308,964 |
| 2025-11-03 | 263.20 | 263.49 | 256.00 | 261.69 | -0.16% | 499,872 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+10.45%). Worst month: Jul (-4.10%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Woodward Inc's (WWD) latest close?
304.65 on 2026-10-30, from the Closelook data lake's daily price record.
What is WWD's 52-week high and low?
450.92 high and 253.52 low over the trailing 52 weeks, as of 2026-10-30.
What is Woodward Inc's strongest and weakest month historically?
Historically, WWD's strongest calendar month has been Jun (average +10.45%) and its weakest Jul (average -4.10%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on WWD?
Mixed moving-average stack: Trades -7.2% vs the 50-day and -16.4% vs the 200-day average, 32.4% below the 52-week high and +20.5% off the 52-week low; a death cross printed 30 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is WWD above its 50-day and 200-day moving averages?
Woodward Inc trades 7.2% below its 50-day and 16.4% below its 200-day moving average (5.2% below its 20-day). As of 2026-10-30.