NASDAQ · WWD

Woodward, Inc.

Industrials · Aerospace & Defense

$314.92

Up+$10.86 (+3.57%)

Updated Oct 30, 2026, 12:07 PM

SID Score

4.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · WWD

WWD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

WWD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$308.36	$319.305	$305.955	$314.92	646.63K
Oct 28, 2026	$304.46	$307.8303	$301.63	$304.06	736.35K
Oct 27, 2026	$306.93	$307.8899	$299.16	$304.00	472.14K
Oct 26, 2026	$303.94	$307.9697	$302.12	$305.66	556.51K
Oct 23, 2026	$299.84	$304.425	$285.67	$303.55	1.16M
Oct 22, 2026	$319.01	$319.10	$298.93	$304.85	1.26M
Oct 21, 2026	$327.32	$331.54	$323.44	$325.15	529.03K
Oct 20, 2026	$326.37	$331.75	$320.46	$324.07	700.98K
Oct 19, 2026	$327.81	$330.50	$326.01	$329.30	717.28K
Oct 16, 2026	$334.17	$339.06	$326.47	$328.48	596.75K
Oct 15, 2026	$328.16	$334.39	$320.82	$333.27	614.5K
Oct 14, 2026	$329.09	$333.82	$325.72	$328.53	415.43K
Oct 13, 2026	$332.39	$333.35	$327.19	$332.50	466.01K
Oct 12, 2026	$334.96	$337.35	$331.42	$332.56	440.37K
Oct 9, 2026	$323.45	$337.77	$323.45	$335.51	735.41K
Oct 8, 2026	$320.72	$328.22	$320.00	$323.45	452.67K
Oct 7, 2026	$326.38	$331.825	$321.575	$324.25	659.88K
Oct 6, 2026	$334.71	$334.71	$326.39	$332.56	571.86K
Oct 5, 2026	$330.01	$337.32	$327.95	$332.96	782.2K
Oct 2, 2026	$341.18	$341.94	$327.01	$331.62	950.78K
Oct 1, 2026	$327.64	$337.82	$327.64	$336.19	708.83K