WWD - Woodward, Inc.
363.97
-2.660 -0.731%
Share volume: 1,029,674
Last Updated: 04-28-2026
Electrical Equipment/Electrical Industrial Apparatus:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$366.63
-2.66
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $366.44 | $366.44 | $366.44 | $366.44 | $357.37 | $357.37 | $363.97 | $363.97 | 1,029,674 | $1,029,674.00 |
| 04-27-2026 | $365.00 | $365.00 | $366.97 | $366.97 | $360.00 | $360.00 | $366.63 | $366.63 | 1,240,215 | $1,240,215.00 |
| 04-24-2026 | $364.32 | $364.32 | $370.37 | $370.37 | $362.49 | $362.49 | $364.95 | $364.95 | 617,967 | $617,967.00 |
| 04-23-2026 | $367.94 | $367.94 | $378.50 | $378.50 | $362.36 | $362.36 | $367.52 | $367.52 | 931,373 | $931,373.00 |
| 04-22-2026 | $386.56 | $386.56 | $387.00 | $387.00 | $358.00 | $358.00 | $366.48 | $366.48 | 1,072,975 | $1,072,975.00 |
| 04-21-2026 | $387.79 | $387.79 | $393.16 | $393.16 | $376.42 | $376.42 | $380.28 | $380.28 | 764,651 | $764,651.00 |
| 04-20-2026 | $394.39 | $394.39 | $396.50 | $396.50 | $390.00 | $390.00 | $393.80 | $393.80 | 560,077 | $560,077.00 |
| 04-17-2026 | $391.58 | $391.58 | $400.86 | $400.86 | $388.48 | $388.48 | $394.83 | $394.83 | 817,152 | $817,152.00 |
| 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 |