WWD - Woodward, Inc.
385.56
-17.000 -4.409%
Share volume: 668,864
Last Updated: 03-03-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$402.56
-17.00
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $394.76 | $394.76 | $395.25 | $395.25 | $376.85 | $376.85 | $385.56 | $385.56 | 668,864 | $668,864.00 |
| 03-02-2026 | $387.98 | $387.98 | $403.00 | $403.00 | $383.53 | $383.53 | $402.56 | $402.56 | 720,677 | $720,677.00 |
| 02-27-2026 | $384.02 | $384.02 | $388.49 | $388.49 | $381.86 | $381.86 | $386.76 | $386.76 | 444,283 | $444,283.00 |
| 02-26-2026 | $393.02 | $393.02 | $394.97 | $394.97 | $383.06 | $383.06 | $387.74 | $387.74 | 566,607 | $566,607.00 |
| 02-25-2026 | $399.08 | $399.08 | $399.08 | $399.08 | $389.56 | $389.56 | $393.58 | $393.58 | 504,248 | $504,248.00 |
| 02-24-2026 | $393.04 | $393.04 | $396.72 | $396.72 | $389.05 | $389.05 | $394.76 | $394.76 | 299,909 | $299,909.00 |
| 02-23-2026 | $393.51 | $393.51 | $395.83 | $395.83 | $388.89 | $388.89 | $392.77 | $392.77 | 412,493 | $412,493.00 |
| 02-20-2026 | $390.92 | $390.92 | $397.02 | $397.02 | $390.74 | $390.74 | $394.03 | $394.03 | 276,509 | $276,509.00 |
| 02-19-2026 | $391.96 | $391.96 | $394.50 | $394.50 | $388.17 | $388.17 | $390.92 | $390.92 | 429,816 | $429,816.00 |
| 02-18-2026 | $388.38 | $388.06 | $398.63 | $398.30 | $388.38 | $388.06 | $392.38 | $392.06 | 772,044 | $772,044.00 |