Woodward Inc (WWD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 265.93 | 267.52 | 260.90 | 262.11 | -1.27% | 471,198 |
| 2025-10-30 | 265.15 | 270.21 | 264.08 | 265.49 | -0.71% | 680,751 |
| 2025-10-29 | 262.35 | 268.39 | 261.09 | 267.38 | +1.84% | 463,501 |
| 2025-10-28 | 266.73 | 270.00 | 262.31 | 262.54 | -1.47% | 395,546 |
| 2025-10-27 | 266.04 | 269.86 | 265.31 | 266.47 | +0.24% | 450,417 |
| 2025-10-24 | 265.00 | 267.43 | 262.42 | 265.82 | +0.77% | 539,210 |
| 2025-10-23 | 247.93 | 264.09 | 247.93 | 263.79 | +6.62% | 710,491 |
| 2025-10-22 | 255.76 | 255.76 | 247.11 | 247.40 | -2.65% | 395,873 |
| 2025-10-21 | 252.99 | 255.51 | 251.43 | 254.14 | +0.86% | 384,395 |
| 2025-10-20 | 248.08 | 253.41 | 248.08 | 251.98 | +1.81% | 447,824 |
| 2025-10-17 | 246.99 | 248.59 | 244.69 | 247.51 | +0.22% | 424,764 |
| 2025-10-16 | 251.50 | 253.10 | 246.19 | 246.97 | -1.80% | 601,214 |
| 2025-10-15 | 256.68 | 258.17 | 248.48 | 251.50 | -1.50% | 617,150 |
| 2025-10-14 | 250.64 | 258.68 | 249.36 | 255.34 | +0.72% | 326,754 |
| 2025-10-13 | 249.46 | 256.11 | 249.37 | 253.51 | +2.55% | 353,849 |
| 2025-10-10 | 251.92 | 253.20 | 246.34 | 247.20 | -1.80% | 491,489 |
| 2025-10-09 | 252.79 | 254.49 | 250.88 | 251.73 | +0.01% | 411,327 |
| 2025-10-08 | 255.92 | 256.51 | 251.48 | 251.70 | -1.10% | 332,876 |
| 2025-10-07 | 258.81 | 260.14 | 253.19 | 254.49 | -1.49% | 382,469 |
| 2025-10-06 | 258.18 | 261.51 | 257.02 | 258.33 | +0.24% | 370,772 |
| 2025-10-03 | 257.67 | 261.56 | 256.26 | 257.72 | +1.32% | 625,938 |
| 2025-10-02 | 254.94 | 256.15 | 250.88 | 254.37 | +0.17% | 375,294 |
| 2025-10-01 | 250.01 | 255.27 | 249.92 | 253.95 | +0.49% | 491,143 |
| 2025-09-30 | 246.38 | 253.15 | 246.38 | 252.71 | +2.75% | 548,137 |
| 2025-09-29 | 250.29 | 253.93 | 244.39 | 245.95 | -1.26% | 557,070 |
| 2025-09-26 | 245.00 | 249.96 | 245.00 | 249.09 | +2.10% | 842,971 |
| 2025-09-25 | 236.96 | 244.28 | 233.31 | 243.96 | +2.70% | 635,717 |
| 2025-09-24 | 239.00 | 241.26 | 237.20 | 237.54 | -0.64% | 370,506 |
| 2025-09-23 | 240.56 | 243.64 | 237.08 | 239.08 | -0.62% | 446,004 |
| 2025-09-22 | 237.24 | 240.87 | 236.50 | 240.56 | +1.03% | 422,729 |
| 2025-09-19 | 240.59 | 240.59 | 235.60 | 238.11 | -0.78% | 1,312,355 |
| 2025-09-18 | 237.68 | 240.98 | 237.68 | 239.97 | +1.04% | 529,946 |
| 2025-09-17 | 240.61 | 241.82 | 236.09 | 237.49 | -1.23% | 440,518 |
| 2025-09-16 | 241.55 | 242.63 | 239.31 | 240.44 | +0.23% | 663,171 |
| 2025-09-15 | 239.89 | 244.02 | 237.79 | 239.88 | +0.72% | 665,297 |
| 2025-09-12 | 239.10 | 240.02 | 236.92 | 238.17 | -0.75% | 432,693 |
| 2025-09-11 | 239.14 | 241.97 | 236.68 | 239.98 | +0.51% | 626,119 |
| 2025-09-10 | 237.98 | 240.16 | 236.97 | 238.77 | +0.61% | 702,452 |
| 2025-09-09 | 240.33 | 240.33 | 235.60 | 237.33 | -1.50% | 696,822 |
| 2025-09-08 | 242.69 | 244.86 | 239.70 | 240.94 | -0.79% | 645,650 |
| 2025-09-05 | 245.29 | 245.76 | 235.44 | 242.85 | -0.71% | 642,396 |
| 2025-09-04 | 244.90 | 246.06 | 242.71 | 244.59 | +0.02% | 475,681 |
| 2025-09-03 | 245.90 | 247.93 | 242.47 | 244.53 | -0.60% | 456,403 |
| 2025-09-02 | 243.81 | 246.54 | 240.80 | 246.00 | -0.33% | 498,748 |
| 2025-08-29 | 249.78 | 249.78 | 243.55 | 246.82 | -0.99% | 428,916 |
| 2025-08-28 | 249.87 | 249.90 | 246.68 | 249.30 | -0.14% | 392,774 |
| 2025-08-27 | 251.99 | 253.49 | 249.00 | 249.64 | -1.05% | 336,617 |
| 2025-08-26 | 247.00 | 253.31 | 246.99 | 252.29 | +2.56% | 552,819 |
| 2025-08-25 | 248.05 | 249.99 | 245.77 | 246.00 | -0.82% | 281,182 |
| 2025-08-22 | 248.32 | 252.00 | 247.78 | 248.04 | +0.08% | 382,045 |
| 2025-08-21 | 246.51 | 249.43 | 246.36 | 247.84 | +0.65% | 419,232 |
| 2025-08-20 | 246.21 | 246.84 | 240.65 | 246.25 | +0.54% | 597,623 |
| 2025-08-19 | 246.15 | 246.15 | 243.09 | 244.93 | -0.85% | 414,356 |
| 2025-08-18 | 245.19 | 247.04 | 244.28 | 247.02 | +0.70% | 353,769 |
| 2025-08-15 | 244.85 | 245.62 | 240.75 | 245.31 | -0.01% | 660,475 |
| 2025-08-14 | 245.23 | 247.88 | 241.05 | 245.33 | -0.62% | 469,710 |
| 2025-08-13 | 255.24 | 255.24 | 244.68 | 246.86 | -2.20% | 559,280 |
| 2025-08-12 | 250.01 | 252.66 | 247.75 | 252.42 | +1.50% | 478,574 |
| 2025-08-11 | 249.69 | 250.58 | 244.35 | 248.70 | +0.10% | 503,035 |
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 2026-08-07
Quick answers
What is Woodward Inc's (WWD) latest close?
362.89 on 2026-08-07, from the Closelook data lake's daily price record.
What is WWD's 52-week high and low?
450.92 high and 233.31 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.