Get the Stockscreener App
249.32
0.14%
-0.3249
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Woodward Inc Stock (WWD) Price History
The historical daily chart and data for Woodward Inc stock (WWD), adjusted for splits and dividends, show that the latest closing stock price as of August 28, 2025, is $249.32.
- Woodward Inc all-time high stock price is $267.44, occurred on July 29, 2025.
- The lowest Woodward Inc stock price recorded was $39.68 on October 02, 2015. Since then, Woodward Inc's stock price has risen over 528.31% to $249.32 now.
- The 52-week high stock price for WWD is $267.44, representing a 7.27% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for WWD is $146.82, indicating a -41.11% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Woodward Inc (WWD) stock in the beginning of 2024 was $110.42. The stock closed the year at $96.61, a loss of over -12.51% for the year.
The table below shows more information about WWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 28, 2025 | $249.9 | $246.7 | $3.22 | 197,110.0 | -0.13% |
| Aug 27, 2025 | $253.5 | $249.0 | $4.50 | 336,614.0 | -1.05% |
| Aug 26, 2025 | $253.3 | $247.0 | $6.32 | 552,818.0 | +2.56% |
| Aug 25, 2025 | $250.0 | $245.8 | $4.22 | 281,182.0 | -0.82% |
| Aug 22, 2025 | $252.0 | $247.8 | $4.22 | 377,693.0 | +0.08% |
| Aug 21, 2025 | $249.4 | $246.4 | $3.07 | 417,377.0 | +0.65% |
| Aug 20, 2025 | $246.8 | $240.7 | $6.19 | 591,353.0 | +0.54% |
| Aug 19, 2025 | $246.2 | $243.1 | $3.06 | 353,554.0 | -0.85% |
| Aug 18, 2025 | $247.0 | $244.3 | $2.75 | 350,376.0 | +0.70% |
| Aug 15, 2025 | $245.6 | $240.8 | $4.87 | 660,475.0 | -0.01% |
| Aug 14, 2025 | $247.9 | $241.1 | $6.83 | 469,704.0 | -0.62% |
| Aug 13, 2025 | $255.2 | $244.7 | $10.56 | 559,266.0 | -2.20% |
| Aug 12, 2025 | $252.7 | $247.8 | $4.91 | 478,566.0 | +1.50% |
| Aug 11, 2025 | $250.6 | $244.3 | $6.23 | 473,364.0 | +0.10% |
| Aug 08, 2025 | $252.6 | $247.7 | $4.95 | 541,617.0 | -0.87% |
| Aug 07, 2025 | $252.9 | $246.2 | $6.64 | 705,919.0 | -0.43% |
| Aug 06, 2025 | $253.9 | $249.6 | $4.26 | 342,366.0 | -0.57% |
| Aug 05, 2025 | $260.2 | $250.3 | $9.98 | 514,056.0 | -2.59% |
| Aug 04, 2025 | $263.2 | $259.3 | $3.89 | 329,041.0 | +0.22% |
| Aug 01, 2025 | $260.0 | $247.4 | $12.61 | 760,609.0 | +0.86% |
| Jul 31, 2025 | $267.0 | $256.3 | $10.69 | 692,227.0 | -3.39% |
| Jul 30, 2025 | $267.3 | $261.2 | $6.18 | 520,231.0 | +1.52% |
| Jul 29, 2025 | $267.4 | $253.4 | $14.00 | 1,377,622.0 | +1.40% |
Woodward Inc Stock (WWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Woodward Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Woodward Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Woodward Inc Stock (WWD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $263.2 | $240.7 | $22.51 | 9,293,060.0 | -3.02% |
| Jul, 2025 | $267.4 | $240.2 | $27.22 | 12,879,379.0 | +4.89% |
| Jun, 2025 | $248.7 | $213.5 | $35.23 | 11,536,919.0 | +13.29% |
| May, 2025 | $220.1 | $188.8 | $31.27 | 9,598,309.0 | +15.33% |
| Apr, 2025 | $193.0 | $146.8 | $46.18 | 12,558,793.0 | +2.78% |
| Mar, 2025 | $198.0 | $170.8 | $27.17 | 10,036,977.0 | -3.44% |
| Feb, 2025 | $197.2 | $180.1 | $17.11 | 9,167,131.0 | +2.02% |
| Jan, 2025 | $194.2 | $167.9 | $26.28 | 7,950,624.0 | +11.31% |
Woodward Inc Stock (WWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $184.9 | $165.5 | $19.35 | 7,179,472.0 | -6.76% |
| Nov, 2024 | $201.6 | $161.0 | $40.66 | 12,172,862.0 | +9.89% |
| Oct, 2024 | $172.5 | $158.2 | $14.36 | 7,697,382.0 | -4.33% |
| Sep, 2024 | $172.4 | $157.9 | $14.51 | 7,904,403.0 | +2.92% |
| Aug, 2024 | $169.1 | $146.0 | $23.10 | 9,386,534.0 | +6.83% |
| Jul, 2024 | $188.2 | $148.7 | $39.54 | 11,280,761.0 | -10.55% |
| Jun, 2024 | $188.3 | $172.5 | $15.80 | 7,182,560.0 | -6.50% |
| May, 2024 | $187.2 | $161.2 | $26.01 | 10,373,780.0 | +14.87% |
| Apr, 2024 | $170.0 | $144.4 | $25.54 | 10,843,650.0 | +5.35% |
| Mar, 2024 | $156.0 | $140.4 | $15.54 | 6,932,546.0 | +8.93% |
| Feb, 2024 | $142.5 | $133.6 | $8.90 | 6,035,483.0 | +2.70% |
| Jan, 2024 | $150.0 | $131.1 | $18.88 | 7,606,575.0 | +1.20% |
Woodward Inc Stock (WWD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $140.7 | $132.4 | $8.28 | 7,275,266.0 | +0.70% |
| Nov, 2023 | $136.8 | $123.2 | $13.65 | 7,875,349.0 | +8.40% |
| Oct, 2023 | $132.2 | $119.0 | $13.13 | 6,248,413.0 | +0.35% |
| Sep, 2023 | $132.4 | $122.9 | $9.56 | 6,426,887.0 | -3.95% |
| Aug, 2023 | $133.2 | $123.6 | $9.56 | 10,070,155.0 | +7.47% |
| Jul, 2023 | $121.8 | $115.9 | $5.95 | 4,186,397.0 | +1.24% |
| Jun, 2023 | $119.3 | $105.3 | $14.00 | 5,664,165.0 | +12.81% |
| May, 2023 | $116.2 | $95.60 | $20.64 | 8,892,625.0 | +9.78% |
| Apr, 2023 | $99.02 | $91.42 | $7.60 | 5,359,020.0 | -1.39% |
| Mar, 2023 | $102.8 | $88.30 | $14.48 | 8,405,550.0 | -1.65% |
| Feb, 2023 | $106.9 | $96.14 | $10.80 | 6,540,368.0 | -3.19% |
| Jan, 2023 | $111.5 | $96.61 | $14.92 | 7,398,455.0 | +5.85% |
0.07%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):