WWD - Woodward, Inc.
394.83
19.920 5.045%
Share volume: 817,152
Last Updated: 04-17-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$374.91
19.92
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $391.58 | $391.58 | $400.86 | $400.86 | $388.48 | $388.48 | $394.83 | $394.83 | 817,152 | $816,901.00 |
| 04-16-2026 | $392.92 | $392.92 | $393.11 | $393.11 | $371.00 | $371.00 | $374.91 | $374.91 | 779,152 | $779,152.00 |
| 04-15-2026 | $401.70 | $401.70 | $403.06 | $403.06 | $389.02 | $389.02 | $393.11 | $393.11 | 568,911 | $568,911.00 |
| 04-14-2026 | $402.02 | $402.02 | $407.00 | $407.00 | $396.24 | $396.24 | $403.25 | $403.25 | 547,745 | $547,745.00 |
| 04-13-2026 | $386.00 | $386.00 | $400.06 | $400.06 | $383.93 | $383.93 | $399.23 | $399.23 | 645,842 | $645,842.00 |
| 04-10-2026 | $393.12 | $393.12 | $393.12 | $393.12 | $385.50 | $385.50 | $388.48 | $388.48 | 523,341 | $523,341.00 |
| 04-09-2026 | $392.47 | $392.47 | $398.30 | $398.30 | $391.34 | $391.34 | $392.53 | $392.53 | 628,801 | $628,801.00 |
| 04-08-2026 | $395.00 | $395.00 | $399.99 | $399.99 | $391.52 | $391.52 | $394.97 | $394.97 | 801,674 | $801,674.00 |
| 04-07-2026 | $377.10 | $377.10 | $380.00 | $380.00 | $371.63 | $371.63 | $375.17 | $375.17 | 488,204 | $488,204.00 |
| 04-06-2026 | $372.15 | $372.15 | $379.94 | $379.94 | $366.33 | $366.33 | $378.88 | $378.88 | 430,629 | $430,629.00 |