NYSE · WWD

Woodward, Inc.

Industrials · Aerospace & Defense

$323.45

Down-$0.80 (-0.25%)

Updated Oct 9, 2026, 8:32 AM

SID Score

5.0/10

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 8, 2026

Daily close

View OHLC price history

WWD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 30, 2026	$330.78	$331.26	$324.6301	$328.59	810.75K
Sep 29, 2026	$327.54	$330.41	$324.005	$329.78	743.15K
Sep 28, 2026	$329.07	$329.07	$324.00	$325.94	592.82K
Sep 25, 2026	$327.73	$331.03	$325.80	$330.31	337.57K
Sep 24, 2026	$323.44	$327.96	$320.22	$325.88	549.02K
Sep 23, 2026	$320.34	$329.16	$320.34	$326.23	536.96K
Sep 22, 2026	$326.50	$328.80	$319.01	$326.14	911.24K
Sep 21, 2026	$325.94	$326.91	$321.54	$325.16	724.84K
Sep 18, 2026	$320.02	$322.115	$317.32	$321.74	1.73M
Sep 17, 2026	$329.36	$329.36	$315.63	$319.56	749.86K
Sep 16, 2026	$320.88	$329.16	$312.43	$318.45	2.45M
Sep 15, 2026	$329.06	$329.06	$314.81	$319.50	602K
Sep 14, 2026	$326.59	$328.84	$321.51	$324.67	1.13M
Sep 11, 2026	$338.42	$342.405	$336.46	$337.26	432.96K
Sep 10, 2026	$332.97	$337.66	$331.06	$332.76	556.3K