WWD - Woodward, Inc.
373.9
-12.690 -3.394%
Share volume: 761,186
Last Updated: 03-06-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$386.59
-12.69
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $376.87 | $376.87 | $382.99 | $382.99 | $368.18 | $368.18 | $373.90 | $373.90 | 761,186 | $761,186.00 |
| 03-05-2026 | $384.56 | $384.56 | $388.00 | $388.00 | $373.73 | $373.73 | $386.59 | $386.59 | 720,251 | $720,251.00 |
| 03-04-2026 | $387.97 | $387.97 | $389.24 | $389.24 | $380.71 | $380.71 | $384.99 | $384.99 | 574,857 | $574,857.00 |
| 03-03-2026 | $394.76 | $394.76 | $395.25 | $395.25 | $376.85 | $376.85 | $385.56 | $385.56 | 668,925 | $668,925.00 |
| 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 |