WWD - Woodward, Inc.
351.17
-4.490 -1.279%
Share volume: 454,105
Last Updated: 03-27-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$355.66
-4.49
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $354.82 | $354.82 | $358.17 | $358.17 | $348.94 | $348.94 | $351.17 | $351.17 | 454,105 | $449,258.00 |
| 03-26-2026 | $364.87 | $364.87 | $367.50 | $367.50 | $352.99 | $352.99 | $355.66 | $355.66 | 498,508 | $498,508.00 |
| 03-25-2026 | $369.71 | $369.71 | $374.86 | $374.86 | $366.55 | $366.55 | $372.08 | $372.08 | 431,334 | $431,334.00 |
| 03-24-2026 | $358.26 | $358.26 | $370.52 | $370.52 | $354.03 | $354.03 | $368.99 | $368.99 | 411,795 | $411,795.00 |
| 03-23-2026 | $363.99 | $363.99 | $373.68 | $373.68 | $360.87 | $360.87 | $361.65 | $361.65 | 526,474 | $526,474.00 |
| 03-20-2026 | $366.69 | $366.69 | $367.74 | $367.74 | $350.90 | $350.90 | $353.35 | $353.35 | 1,271,218 | $1,271,218.00 |
| 03-19-2026 | $363.90 | $363.90 | $373.11 | $373.11 | $355.80 | $355.80 | $367.99 | $367.99 | 813,105 | $813,105.00 |
| 03-18-2026 | $367.00 | $367.00 | $377.26 | $377.26 | $367.00 | $367.00 | $372.62 | $372.62 | 952,675 | $952,675.00 |
| 03-17-2026 | $367.59 | $367.59 | $373.84 | $373.84 | $362.11 | $362.11 | $367.25 | $367.25 | 426,109 | $426,109.00 |
| 03-16-2026 | $359.84 | $359.84 | $368.01 | $368.01 | $357.54 | $357.54 | $367.59 | $367.59 | 442,290 | $442,290.00 |