WWD - Woodward, Inc.
367.45
-2.800 -0.762%
Share volume: 356,528
Last Updated: 05-12-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$370.25
-2.80
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $370.67 | $370.67 | $370.67 | $370.67 | $360.30 | $360.30 | $367.45 | $367.45 | 356,528 | $356,528.00 |
| 05-11-2026 | $370.34 | $370.34 | $374.11 | $374.11 | $365.00 | $365.00 | $370.25 | $370.25 | 614,764 | $614,764.00 |
| 05-08-2026 | $376.66 | $376.66 | $376.66 | $376.66 | $367.58 | $367.58 | $369.93 | $369.93 | 517,795 | $517,795.00 |
| 05-07-2026 | $384.71 | $384.71 | $387.19 | $387.19 | $369.18 | $369.18 | $370.77 | $370.77 | 817,758 | $817,758.00 |
| 05-06-2026 | $376.45 | $376.45 | $385.40 | $385.40 | $373.94 | $373.94 | $382.42 | $382.42 | 751,476 | $751,476.00 |
| 05-05-2026 | $360.35 | $360.35 | $369.43 | $369.43 | $355.88 | $355.88 | $365.58 | $365.58 | 810,735 | $810,735.00 |
| 05-04-2026 | $360.44 | $360.44 | $364.62 | $364.62 | $352.63 | $352.63 | $357.02 | $357.02 | 911,314 | $911,314.00 |
| 05-01-2026 | $360.44 | $360.44 | $365.33 | $365.33 | $351.99 | $351.99 | $362.99 | $362.99 | 892,261 | $892,261.00 |
| 04-30-2026 | $348.26 | $348.26 | $371.90 | $371.90 | $347.08 | $347.08 | $362.99 | $362.99 | 2,306,732 | $2,306,732.00 |
| 04-29-2026 | $363.72 | $363.72 | $365.29 | $365.29 | $357.00 | $357.00 | $360.98 | $360.98 | 1,275,128 | $1,275,128.00 |