NYSE · WWD

Woodward, Inc.

Industrials · Aerospace & Defense

$341.81

Down-$4.53 (-1.31%)

Updated Aug 30, 2026, 7:53 AM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance

WWD price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

WWD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$348.13	$355.03	$340.145	$341.81	563.29K
Aug 27, 2026	$345.91	$349.24	$343.72	$346.34	389K
Aug 26, 2026	$340.17	$347.55	$338.71	$345.91	705.04K
Aug 25, 2026	$339.37	$339.97	$336.59	$339.66	563.05K
Aug 24, 2026	$342.12	$343.22	$331.685	$333.15	561.11K
Aug 21, 2026	$345.00	$346.87	$341.57	$343.26	356.13K
Aug 20, 2026	$355.52	$359.3534	$341.0301	$342.20	710.63K
Aug 19, 2026	$366.76	$366.76	$356.32	$359.95	605.72K
Aug 18, 2026	$369.63	$371.6625	$362.375	$366.20	450.48K
Aug 17, 2026	$368.40	$372.59	$366.07	$370.40	396.75K
Aug 14, 2026	$359.67	$371.00	$357.70	$370.56	393.91K
Aug 13, 2026	$364.17	$365.66	$356.69	$358.54	461.43K
Aug 12, 2026	$361.70	$368.39	$358.36	$362.70	510.95K
Aug 11, 2026	$357.56	$363.29	$354.69	$356.58	483.48K
Aug 10, 2026	$362.27	$363.35	$355.05	$356.11	629.3K
Aug 7, 2026	$369.58	$373.03	$360.09	$362.89	476.64K
Aug 6, 2026	$375.77	$382.95	$362.79	$365.78	845.57K
Aug 5, 2026	$374.91	$382.575	$372.03	$373.28	427.7K
Aug 4, 2026	$368.69	$378.51	$360.15	$373.67	767.91K
Aug 3, 2026	$359.25	$367.565	$359.25	$363.57	809.32K