Woodward Inc (WWD) Historical Stock Data
305.97 ↑12.74 (4.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WWD is up 0.32% a day on average. There have been 16 days where Woodward Inc closed green and 14 days where WWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 294.81 | 305.97 | ↑$11.16 (3.79%) | 293.87 | 306.90 | 1.37M |
| 2025-12-18 | 291.93 | 293.23 | ↑$1.30 (0.45%) | 290.54 | 296.90 | 609.93K |
| 2025-12-17 | 294.07 | 287.85 | ↓$6.22 (-2.12%) | 286.36 | 296.13 | 481.47K |
| 2025-12-16 | 296.15 | 294.42 | ↓$1.73 (-0.58%) | 292.31 | 297.84 | 442.45K |
| 2025-12-15 | 298.50 | 298.34 | ↓$0.16 (-0.05%) | 296.23 | 301.38 | 485.34K |
| 2025-12-12 | 299.56 | 297.95 | ↓$1.61 (-0.54%) | 293.02 | 300.12 | 743.03K |
| 2025-12-11 | 291.43 | 298.68 | ↑$7.25 (2.49%) | 289.47 | 299.02 | 378.03K |
| 2025-12-10 | 287.67 | 290.19 | ↑$2.52 (0.88%) | 286.56 | 292.40 | 659.33K |
| 2025-12-09 | 295.31 | 287.76 | ↓$7.55 (-2.56%) | 287.12 | 300.72 | 485.82K |
| 2025-12-08 | 303.61 | 298.47 | ↓$5.14 (-1.69%) | 295.96 | 304.00 | 490.43K |
| 2025-12-05 | 303.65 | 303.45 | ↓$0.20 (-0.07%) | 301.17 | 304.69 | 462.15K |
| 2025-12-04 | 290.65 | 301.64 | ↑$10.99 (3.78%) | 290.65 | 302.36 | 582.81K |
| 2025-12-03 | 298.49 | 291.66 | ↓$6.83 (-2.29%) | 289.27 | 298.55 | 630.16K |
| 2025-12-02 | 302.52 | 298.04 | ↓$4.48 (-1.48%) | 296.17 | 303.92 | 555.82K |
| 2025-12-01 | 299.39 | 300.25 | ↑$0.86 (0.29%) | 293.55 | 304.72 | 698.78K |
| 2025-11-28 | 296.26 | 300.03 | ↑$3.77 (1.27%) | 292.40 | 302.69 | 308.45K |
| 2025-11-26 | 294.12 | 298.15 | ↑$4.03 (1.37%) | 294.12 | 303.07 | 773.41K |
| 2025-11-25 | 279.99 | 293.67 | ↑$13.68 (4.89%) | 278.85 | 296.94 | 1.66M |
| 2025-11-24 | 263.24 | 261.18 | ↓$2.06 (-0.78%) | 259.96 | 268.43 | 0.98M |
| 2025-11-21 | 257.68 | 262.70 | ↑$5.02 (1.95%) | 253.72 | 263.50 | 574.60K |
| 2025-11-20 | 266.81 | 258.58 | ↓$8.23 (-3.08%) | 257.02 | 269.00 | 608.87K |
| 2025-11-19 | 257.88 | 259.41 | ↑$1.53 (0.59%) | 256.66 | 261.31 | 253.75K |
| 2025-11-18 | 257.83 | 257.64 | ↓$0.19 (-0.07%) | 253.63 | 260.47 | 258.60K |
| 2025-11-17 | 258.05 | 259.86 | ↑$1.82 (0.70%) | 258.05 | 264.12 | 346.47K |
| 2025-11-14 | 257.73 | 260.44 | ↑$2.71 (1.05%) | 255.82 | 266.11 | 706.37K |
| 2025-11-13 | 272.77 | 263.29 | ↓$9.48 (-3.48%) | 262.35 | 272.80 | 325.98K |
| 2025-11-12 | 268.87 | 274.03 | ↑$5.16 (1.92%) | 265.41 | 274.50 | 524.76K |
| 2025-11-11 | 270.19 | 269.15 | ↓$1.04 (-0.38%) | 263.85 | 272.00 | 294.30K |
| 2025-11-10 | 266.77 | 271.49 | ↑$4.72 (1.77%) | 266.34 | 272.13 | 423.49K |
| 2025-11-07 | 262.41 | 266.31 | ↑$3.90 (1.49%) | 258.55 | 267.87 | 476.58K |
Create an account or log in to view more rows.
$WWD headed back to all time highs shortly
$WWD wow you bulls are losers
$WWD HOLDING STRONG FOR ALL OF YOU
$WWD why spike ?
$WWD good place to average up
$WWD why is this not moving lol
$WWD bear trap
$WWD weak
$WWD day trade is ok to buy here but sell later
$WWD not worrying