147.27
price down icon1.09%   -1.62
after-market  After Hours:  147.27 
loading

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 April 17, 2024, is $147.27.
  • Woodward Inc all-time high stock price is $160.79, occurred on April 04, 2024.
  • The lowest Woodward Inc stock price recorded was $39.68 on October 02, 2015. Since then, Woodward Inc's stock price has risen over 271.14% to $147.27 now.
  • The 52-week high stock price for WWD is $160.79, representing a 9.18% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for WWD is $91.42, indicating a -37.92% decrease from the current share price, occurred on April 26, 2023.
  • The closing price of Woodward Inc (WWD) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $149.4 $146.5 $2.96 329,231.0 -1.09%
Apr 16, 2024 $149.8 $144.4 $5.35 464,093.0 +2.29%
Apr 15, 2024 $149.1 $144.9 $4.12 372,601.0 -0.66%
Apr 12, 2024 $149.3 $145.5 $3.80 578,994.0 -1.70%
Apr 11, 2024 $150.5 $147.8 $2.79 416,913.0 -0.57%
Apr 10, 2024 $151.7 $148.1 $3.63 348,339.0 -1.74%
Apr 09, 2024 $158.2 $151.7 $6.53 524,441.0 -3.55%
Apr 08, 2024 $159.2 $157.4 $1.82 254,026.0 -0.03%
Apr 05, 2024 $158.8 $155.1 $3.69 395,693.0 +1.98%
Apr 04, 2024 $160.8 $154.3 $6.53 827,967.0 -1.13%
Apr 03, 2024 $157.9 $154.6 $3.36 448,363.0 +1.20%
Apr 02, 2024 $155.7 $152.0 $3.70 464,313.0 +1.35%
Apr 01, 2024 $156.0 $151.6 $4.43 287,746.0 -0.71%
Mar 28, 2024 $156.0 $153.9 $2.03 481,232.0 -0.75%
Mar 27, 2024 $155.4 $152.0 $3.38 763,610.0 +2.53%
Mar 26, 2024 $152.0 $150.5 $1.54 289,086.0 -0.03%
Mar 25, 2024 $152.4 $148.6 $3.81 399,963.0 +1.97%
Mar 22, 2024 $149.3 $147.6 $1.76 236,272.0 -0.45%
Mar 21, 2024 $151.2 $148.7 $2.49 236,077.0 +0.05%
Mar 20, 2024 $149.4 $148.0 $1.41 168,666.0 +0.85%
Mar 19, 2024 $148.8 $147.6 $1.22 193,279.0 +0.27%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $160.8 $144.4 $16.34 6,041,951.0 -4.44%
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%

Woodward Inc Stock (WWD) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $98.29 $89.97 $8.32 5,684,749.0 +0.85%
Nov, 2022 $101.8 $87.79 $14.04 6,704,262.0 +4.47%
Oct, 2022 $93.00 $81.16 $11.84 5,719,863.0 +14.25%
Sep, 2022 $99.05 $79.26 $19.79 8,941,304.0 -13.76%
Aug, 2022 $105.6 $87.44 $18.12 9,854,405.0 -11.11%
Jul, 2022 $105.1 $87.90 $17.21 4,846,944.0 +13.20%
Jun, 2022 $103.3 $87.59 $15.76 6,778,731.0 -8.98%
May, 2022 $112.3 $93.20 $19.10 10,769,625.0 -8.03%
Apr, 2022 $126.2 $110.3 $15.98 8,674,439.0 -11.55%
Mar, 2022 $129.1 $115.1 $13.98 12,938,605.0 +0.22%
Feb, 2022 $125.4 $104.5 $20.91 9,458,105.0 +13.02%
Jan, 2022 $117.9 $104.8 $13.14 6,026,859.0 +0.74%
$299.82
price down icon 0.16%
aerospace_defense HWM
$63.46
price down icon 0.87%
aerospace_defense HEI
$197.55
price down icon 0.40%
aerospace_defense LHX
$201.40
price up icon 0.53%
aerospace_defense NOC
$452.05
price up icon 0.38%
aerospace_defense TDG
$1,225.70
price up icon 0.21%
Cap:     |  Volume (24h):