Get the Stockscreener App
233.33
0.50%
-1.18
After Hours:
233.33
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Woodward Inc Stock (WWD) Price History
The historical daily chart and data for Woodward Inc stock (WWD), adjusted for splits and dividends, show that the latest closing stock price as of June 05, 2025, is $233.33.
- Woodward Inc all-time high stock price is $235.06, occurred on June 04, 2025.
- The lowest Woodward Inc stock price recorded was $39.68 on October 02, 2015. Since then, Woodward Inc's stock price has risen over 488.03% to $233.33 now.
- The 52-week high stock price for WWD is $235.06, representing a 0.74% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for WWD is $145.98, indicating a -37.44% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Woodward Inc (WWD) stock in the beginning of 2024 was $110.42. The stock closed the year at $96.61, a loss of over -12.51% for the year.
The table below shows more information about WWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $235.1 | $231.2 | $3.81 | 417,413.0 | -0.50% |
| Jun 04, 2025 | $235.1 | $229.7 | $5.35 | 718,856.0 | +1.67% |
| Jun 03, 2025 | $231.4 | $222.1 | $9.27 | 1,052,830.0 | +5.71% |
| Jun 02, 2025 | $218.2 | $213.5 | $4.73 | 468,513.0 | +0.86% |
| May 30, 2025 | $218.0 | $215.1 | $2.97 | 590,410.0 | -0.75% |
| May 29, 2025 | $218.4 | $214.9 | $3.50 | 272,340.0 | +0.70% |
| May 28, 2025 | $220.1 | $215.8 | $4.24 | 480,234.0 | -0.93% |
| May 27, 2025 | $218.5 | $212.1 | $6.42 | 422,933.0 | +3.73% |
| May 23, 2025 | $210.9 | $204.1 | $6.81 | 456,034.0 | +2.24% |
| May 22, 2025 | $207.3 | $204.0 | $3.28 | 472,856.0 | -0.90% |
| May 21, 2025 | $212.6 | $206.9 | $5.62 | 418,725.0 | -2.50% |
| May 20, 2025 | $216.9 | $212.2 | $4.70 | 502,830.0 | -0.15% |
| May 19, 2025 | $213.7 | $206.4 | $7.27 | 440,532.0 | +1.78% |
| May 16, 2025 | $210.0 | $205.7 | $4.34 | 375,822.0 | +0.70% |
| May 15, 2025 | $208.5 | $205.6 | $2.91 | 427,149.0 | +1.09% |
| May 14, 2025 | $208.1 | $202.1 | $6.06 | 623,145.0 | +1.35% |
| May 13, 2025 | $204.8 | $200.2 | $4.57 | 517,825.0 | +0.92% |
| May 12, 2025 | $203.1 | $197.5 | $5.54 | 474,008.0 | +2.53% |
| May 09, 2025 | $198.9 | $193.7 | $5.13 | 275,520.0 | +0.46% |
| May 08, 2025 | $198.8 | $194.1 | $4.68 | 431,587.0 | +0.72% |
| May 07, 2025 | $197.5 | $193.4 | $4.12 | 328,216.0 | -0.95% |
Woodward Inc Stock (WWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Woodward Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Woodward Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Woodward Inc Stock (WWD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $235.1 | $213.5 | $21.60 | 3,075,025.0 | +7.86% |
| May, 2025 | $220.1 | $188.8 | $31.27 | 9,598,309.0 | +15.33% |
| Apr, 2025 | $193.0 | $146.8 | $46.18 | 12,558,793.0 | +2.78% |
| Mar, 2025 | $198.0 | $170.8 | $27.17 | 10,036,977.0 | -3.44% |
| Feb, 2025 | $197.2 | $180.1 | $17.11 | 9,167,131.0 | +2.02% |
| Jan, 2025 | $194.2 | $167.9 | $26.28 | 7,950,624.0 | +11.31% |
Woodward Inc Stock (WWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $184.9 | $165.5 | $19.35 | 7,179,472.0 | -6.76% |
| Nov, 2024 | $201.6 | $161.0 | $40.66 | 12,172,862.0 | +9.89% |
| Oct, 2024 | $172.5 | $158.2 | $14.36 | 7,697,382.0 | -4.33% |
| Sep, 2024 | $172.4 | $157.9 | $14.51 | 7,904,403.0 | +2.92% |
| Aug, 2024 | $169.1 | $146.0 | $23.10 | 9,386,534.0 | +6.83% |
| Jul, 2024 | $188.2 | $148.7 | $39.54 | 11,280,761.0 | -10.55% |
| Jun, 2024 | $188.3 | $172.5 | $15.80 | 7,182,560.0 | -6.50% |
| May, 2024 | $187.2 | $161.2 | $26.01 | 10,373,780.0 | +14.87% |
| Apr, 2024 | $170.0 | $144.4 | $25.54 | 10,843,650.0 | +5.35% |
| Mar, 2024 | $156.0 | $140.4 | $15.54 | 6,932,546.0 | +8.93% |
| Feb, 2024 | $142.5 | $133.6 | $8.90 | 6,035,483.0 | +2.70% |
| Jan, 2024 | $150.0 | $131.1 | $18.88 | 7,606,575.0 | +1.20% |
Woodward Inc Stock (WWD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $140.7 | $132.4 | $8.28 | 7,275,266.0 | +0.70% |
| Nov, 2023 | $136.8 | $123.2 | $13.65 | 7,875,349.0 | +8.40% |
| Oct, 2023 | $132.2 | $119.0 | $13.13 | 6,248,413.0 | +0.35% |
| Sep, 2023 | $132.4 | $122.9 | $9.56 | 6,426,887.0 | -3.95% |
| Aug, 2023 | $133.2 | $123.6 | $9.56 | 10,070,155.0 | +7.47% |
| Jul, 2023 | $121.8 | $115.9 | $5.95 | 4,186,397.0 | +1.24% |
| Jun, 2023 | $119.3 | $105.3 | $14.00 | 5,664,165.0 | +12.81% |
| May, 2023 | $116.2 | $95.60 | $20.64 | 8,892,625.0 | +9.78% |
| Apr, 2023 | $99.02 | $91.42 | $7.60 | 5,359,020.0 | -1.39% |
| Mar, 2023 | $102.8 | $88.30 | $14.48 | 8,405,550.0 | -1.65% |
| Feb, 2023 | $106.9 | $96.14 | $10.80 | 6,540,368.0 | -3.19% |
| Jan, 2023 | $111.5 | $96.61 | $14.92 | 7,398,455.0 | +5.85% |
0.10%
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):