NasdaqGS - Nasdaq Real Time Price
USD
Woodward, Inc. (WWD)
314.92
+10.86
(+3.57%)
At close: 4:00:01 PM EDT
314.92
0.00
(0.00%)
After hours: 4:00:13 PM EDT
Trade WWD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
308.36
319.30
305.95
314.92
314.92
578,947
Oct 28, 2026
304.46
307.83
301.63
304.06
304.06
736,400
Oct 27, 2026
306.93
307.89
299.16
304.00
304.00
472,100
Oct 26, 2026
303.94
307.97
302.12
305.66
305.66
556,500
Oct 23, 2026
299.84
304.43
285.67
303.55
303.55
1,162,900
Oct 22, 2026
319.01
319.10
298.93
304.85
304.85
1,256,000
Oct 21, 2026
327.32
331.54
323.44
325.15
325.15
529,000
Oct 20, 2026
326.37
331.75
320.46
324.07
324.07
701,000
Oct 19, 2026
327.81
330.50
326.01
329.30
329.30
717,300
Oct 16, 2026
334.17
339.06
326.47
328.48
328.48
596,700
Oct 15, 2026
328.16
334.39
320.82
333.27
333.27
614,500
Oct 14, 2026
329.09
333.82
325.72
328.53
328.53
415,400
Oct 13, 2026
332.39
333.35
327.19
332.50
332.50
466,000
Oct 12, 2026
334.96
337.35
331.42
332.56
332.56
440,400
Oct 9, 2026
323.45
337.77
323.45
335.51
335.51
735,400
Oct 8, 2026
320.72
328.22
320.00
323.45
323.45
452,700
Oct 7, 2026
326.38
331.83
321.58
324.25
324.25
659,900
Oct 6, 2026
334.71
334.71
326.39
332.56
332.56
571,600
Oct 5, 2026
330.01
337.32
327.95
332.96
332.96
782,200
Oct 2, 2026
341.18
341.94
327.01
331.62
331.62
950,800
Oct 1, 2026
327.64
337.82
327.64
336.19
336.19
708,800
Sep 30, 2026
330.78
331.26
324.63
328.59
328.59
810,700
Sep 29, 2026
327.54
330.41
324.01
329.78
329.78
743,100
Sep 28, 2026
329.07
329.07
324.00
325.94
325.94
592,800
Sep 25, 2026
327.73
331.03
325.80
330.31
330.31
337,600
Sep 24, 2026
323.44
327.96
320.22
325.88
325.88
549,000
Sep 23, 2026
320.34
329.16
320.34
326.23
326.23
537,000
Sep 22, 2026
326.50
328.80
319.01
326.14
326.14
911,200
Sep 21, 2026
325.94
326.91
321.54
325.16
325.16
724,800
Sep 18, 2026
320.02
322.12
317.32
321.74
321.74
1,731,700
Sep 17, 2026
329.36
329.36
315.63
319.56
319.56
749,900
Sep 16, 2026
320.88
329.16
312.43
318.45
318.45
2,446,100
Sep 15, 2026
329.06
329.06
314.81
319.50
319.50
602,000
Sep 14, 2026
326.59
328.84
321.51
324.67
324.67
1,126,300
Sep 11, 2026
338.42
342.41
336.46
337.26
337.26
433,000
Sep 10, 2026
332.97
337.66
331.06
332.76
332.76
556,300
Sep 9, 2026
335.38
339.05
331.77
337.66
337.66
368,600
Sep 8, 2026
345.27
346.82
338.95
339.27
339.27
643,500
Sep 4, 2026
341.58
346.94
340.53
346.22
346.22
355,200
Sep 3, 2026
335.52
342.56
334.40
342.56
342.56
476,500
Sep 2, 2026
338.02
339.54
332.24
335.52
335.52
521,400
Sep 1, 2026
336.85
342.16
333.77
336.58
336.58
673,200
Aug 31, 2026
340.63
340.99
334.09
339.82
339.82
729,800
Aug 28, 2026
348.13
355.03
340.15
341.81
341.81
563,300
Aug 27, 2026
345.91
349.24
343.72
346.34
346.34
389,000
Aug 26, 2026
340.17
347.55
338.71
345.91
345.91
705,000
Aug 25, 2026
339.37
339.97
336.59
339.66
339.66
563,000
Aug 24, 2026
342.12
343.22
331.69
333.15
333.15
561,100
Aug 21, 2026
345.00
346.87
341.57
343.26
343.26
356,100
Aug 20, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
355.52
359.35
341.03
342.20
342.20
710,600
Aug 19, 2026
366.76
366.76
356.32
359.95
359.63
605,700
Aug 18, 2026
369.63
371.66
362.38
366.20
365.87
450,500
Aug 17, 2026
368.40
372.59
366.07
370.40
370.07
396,800
Aug 14, 2026
359.67
371.00
357.70
370.56
370.23
393,900
Aug 13, 2026
364.17
365.66
356.69
358.54
358.22
461,400
Aug 12, 2026
361.70
368.39
358.36
362.70
362.38
510,900
Aug 11, 2026
357.56
363.29
354.69
356.58
356.26
483,100
Aug 10, 2026
362.27
363.35
355.05
356.11
355.79
629,300
Aug 7, 2026
369.58
373.03
360.09
362.89
362.57
476,400
Aug 6, 2026
375.77
382.95
362.79
365.78
365.45
845,600
Aug 5, 2026
374.91
382.58
372.03
373.28
372.95
427,700
Aug 4, 2026
368.69
378.51
360.15
373.67
373.34
767,900
Aug 3, 2026
359.25
367.57
359.25
363.57
363.25
809,400
Jul 31, 2026
356.82
364.36
354.91
360.75
360.43
901,800
Jul 30, 2026
358.01
362.11
343.65
356.28
355.96
1,971,200
Jul 29, 2026
409.46
409.46
385.42
385.42
385.08
1,101,600
Jul 28, 2026
416.77
421.86
402.04
410.55
410.18
613,100
Jul 27, 2026
420.99
428.59
408.80
419.76
419.39
488,600
Jul 24, 2026
413.67
420.03
406.28
419.00
418.63
424,800
Jul 23, 2026
405.00
415.82
404.52
411.94
411.57
680,500
Jul 22, 2026
403.36
408.95
403.12
404.59
404.23
356,400
Jul 21, 2026
398.80
412.17
393.22
406.87
406.51
651,700
Jul 20, 2026
396.29
402.60
390.30
390.75
390.40
420,600
Jul 17, 2026
387.18
399.48
382.15
392.88
392.53
503,800
Jul 16, 2026
394.15
402.66
389.32
394.12
393.77
432,400
Jul 15, 2026
397.64
404.05
395.44
401.99
401.63
559,100
Jul 14, 2026
403.62
406.30
396.86
397.89
397.54
425,800
Jul 13, 2026
401.09
404.28
392.89
396.93
396.58
472,700
Jul 10, 2026
402.63
408.13
396.10
406.40
406.04
717,500
Jul 9, 2026
404.42
411.49
403.00
403.48
403.12
751,700
Jul 8, 2026
397.90
403.16
396.15
399.58
399.22
700,100
Jul 7, 2026
418.70
418.70
397.95
404.84
404.48
597,100
Jul 6, 2026
418.27
427.79
418.27
423.48
423.10
424,900
Jul 2, 2026
426.67
428.00
412.38
418.02
417.65
836,000
Jul 1, 2026
423.99
429.14
419.29
420.93
420.56
801,400
Jun 30, 2026
423.34
429.11
418.38
425.44
425.06
663,000
Jun 29, 2026
427.28
432.57
417.60
423.32
422.94
1,005,100
Jun 26, 2026
435.78
435.78
422.98
431.62
431.24
2,569,700
Jun 25, 2026
438.13
450.92
434.31
436.44
436.05
437,500
Jun 24, 2026
429.04
438.83
424.29
432.80
432.42
510,200
Jun 23, 2026
416.57
436.58
416.57
428.25
427.87
1,136,800
Jun 22, 2026
432.50
434.52
424.63
426.82
426.44
1,221,400
Jun 18, 2026
442.43
445.29
426.32
430.08
429.70
1,851,400
Jun 17, 2026
419.45
435.29
418.72
434.83
434.44
720,300
Jun 16, 2026
406.00
425.33
405.51
421.54
421.17
1,543,300
Jun 15, 2026
394.85
405.66
394.41
402.50
402.14
959,000
Jun 12, 2026
392.66
392.77
384.71
386.85
386.51
413,200
Jun 11, 2026
372.50
389.07
371.28
388.21
387.86
682,300
Jun 10, 2026
380.75
381.75
366.12
367.27
366.94
865,600
Jun 9, 2026
365.86
382.11
361.95
380.75
380.41
1,351,100
Jun 8, 2026
359.70
363.82
356.88
359.79
359.47
670,000
Jun 5, 2026
356.94
364.23
355.53
357.74
357.42
655,600
Jun 4, 2026
352.90
360.62
351.04
360.36
360.04
598,600
Jun 3, 2026
345.27
357.09
344.17
350.03
349.72
711,700
Jun 2, 2026
342.79
349.39
340.66
344.70
344.39
789,700
Jun 1, 2026
343.42
345.88
337.06
341.76
341.46
844,400
May 29, 2026
354.96
356.74
348.54
350.03
349.72
892,300
May 28, 2026
356.00
363.95
352.96
354.96
354.64
548,400
May 27, 2026
363.49
363.49
353.92
358.21
357.89
372,100
May 26, 2026
357.37
362.13
355.18
361.25
360.93
1,245,000
May 22, 2026
357.26
357.83
347.68
351.36
351.05
560,900
May 21, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
352.82
360.62
350.42
355.76
355.44
616,800
May 20, 2026
349.66
357.26
345.99
356.38
355.74
644,100
May 19, 2026
347.00
352.51
342.34
344.85
344.23
740,200
May 18, 2026
352.48
355.82
347.07
349.41
348.79
647,300
May 15, 2026
361.44
363.66
347.29
349.21
348.59
636,500
May 14, 2026
372.66
373.99
363.20
365.41
364.76
303,600
May 13, 2026
366.35
370.43
358.56
369.78
369.12
575,100
May 12, 2026
370.67
370.67
360.30
367.45
366.79
445,200
May 11, 2026
370.34
374.11
365.00
370.25
369.59
614,800
May 8, 2026
376.66
376.66
367.58
369.93
369.27
517,800
May 7, 2026
384.71
387.19
369.18
370.77
370.11
817,700
May 6, 2026
376.45
385.40
373.94
382.42
381.74
751,300
May 5, 2026
360.35
369.43
355.88
365.58
364.93
810,400
May 4, 2026
360.44
364.62
352.63
357.02
356.38
911,100
May 1, 2026
360.44
365.33
351.99
362.99
362.34
892,200
Apr 30, 2026
348.26
371.90
347.08
362.99
362.34
2,306,700
Apr 29, 2026
363.72
365.29
357.00
360.98
360.34
1,274,800
Apr 28, 2026
366.44
366.44
357.37
363.97
363.32
1,029,700
Apr 27, 2026
365.00
366.97
360.00
366.63
365.98
1,240,200
Apr 24, 2026
364.32
370.37
362.49
364.95
364.30
618,000
Apr 23, 2026
367.94
378.50
362.36
367.52
366.86
931,400
Apr 22, 2026
386.56
387.00
358.00
366.48
365.83
1,073,000
Apr 21, 2026
387.79
393.16
376.42
380.28
379.60
764,400
Apr 20, 2026
394.39
396.50
390.00
393.80
393.10
560,000
Apr 17, 2026
391.58
400.86
388.48
394.83
394.12
817,000
Apr 16, 2026
392.92
393.11
371.00
374.91
374.24
779,200
Apr 15, 2026
401.70
403.06
389.02
393.11
392.41
568,900
Apr 14, 2026
402.02
407.00
396.24
403.25
402.53
547,700
Apr 13, 2026
386.00
400.06
383.93
399.23
398.52
645,700
Apr 10, 2026
393.12
393.12
385.50
388.48
387.79
523,300
Apr 9, 2026
392.47
398.30
391.34
392.53
391.83
628,800
Apr 8, 2026
395.00
399.99
391.52
394.97
394.26
801,600
Apr 7, 2026
377.10
380.00
371.63
375.17
374.50
487,800
Apr 6, 2026
372.15
379.94
366.33
378.88
378.20
430,600
Apr 2, 2026
365.41
378.95
360.05
371.78
371.12
553,000
Apr 1, 2026
365.56
382.41
365.20
375.87
375.20
925,600
Mar 31, 2026
345.40
361.13
345.40
357.92
357.28
609,600
Mar 30, 2026
352.38
354.56
338.78
341.52
340.91
511,600
Mar 27, 2026
354.82
358.17
348.94
351.17
350.54
454,100
Mar 26, 2026
364.87
367.50
352.99
355.66
355.02
498,400
Mar 25, 2026
369.71
374.86
366.55
372.08
371.42
431,200
Mar 24, 2026
358.26
370.52
354.03
368.99
368.33
411,800
Mar 23, 2026
363.99
373.68
360.87
361.65
361.00
526,400
Mar 20, 2026
366.69
367.74
350.90
353.35
352.72
1,271,200
Mar 19, 2026
363.90
373.11
355.80
367.99
367.33
813,100
Mar 18, 2026
367.00
377.26
367.00
372.62
371.95
952,500
Mar 17, 2026
367.59
373.84
362.11
367.25
366.59
426,100
Mar 16, 2026
359.84
368.01
357.54
367.59
366.93
442,300
Mar 13, 2026
366.28
370.31
353.08
356.80
356.16
768,900
Mar 12, 2026
376.86
382.42
360.78
361.78
361.13
674,200
Mar 11, 2026
381.91
388.51
376.59
385.91
385.22
379,300
Mar 10, 2026
380.65
395.20
380.65
385.88
385.19
689,800
Mar 9, 2026
370.00
385.21
363.95
384.56
383.87
619,800
Mar 6, 2026
376.87
382.99
368.18
373.90
373.23
761,200
Mar 5, 2026
384.56
388.00
373.73
386.59
385.90
720,200
Mar 4, 2026
387.97
389.24
380.71
384.99
384.30
574,800
Mar 3, 2026
394.76
395.25
376.85
385.56
384.87
668,900
Mar 2, 2026
387.98
403.00
383.53
402.56
401.84
720,500
Feb 27, 2026
384.02
388.49
381.86
386.76
386.07
444,300
Feb 26, 2026
393.02
394.97
383.06
387.74
387.05
566,500
Feb 25, 2026
399.08
399.08
389.56
393.58
392.88
504,200
Feb 24, 2026
393.04
396.72
389.05
394.76
394.05
299,800
Feb 23, 2026
393.51
395.83
388.89
392.77
392.07
412,500
Feb 20, 2026
390.92
397.02
390.74
394.03
393.33
276,400
Feb 19, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
391.96
394.50
388.17
390.92
390.22
429,800
Feb 18, 2026
388.38
398.63
388.38
392.38
391.36
772,000
Feb 17, 2026
376.57
387.83
372.76
387.12
386.11
624,200
Feb 13, 2026
381.01
385.00
376.11
379.39
378.40
661,900
Feb 12, 2026
392.98
399.41
376.67
380.43
379.44
737,600
Feb 11, 2026
391.72
397.23
387.00
389.61
388.60
796,800
Feb 10, 2026
392.51
400.00
387.37
391.53
390.51
713,900
Feb 9, 2026
396.87
403.31
390.41
392.78
391.76
843,600
Feb 6, 2026
382.58
392.66
382.58
388.50
387.49
938,700
Feb 5, 2026
368.57
381.55
364.99
376.81
375.83
1,078,500
Feb 4, 2026
373.00
384.08
363.27
373.31
372.34
1,286,600
Feb 3, 2026
373.01
384.66
363.77
371.17
370.20
2,398,200
Feb 2, 2026
316.28
329.02
315.92
327.25
326.40
1,034,000
Jan 30, 2026
315.52
323.63
314.90
317.84
317.01
516,500
Jan 29, 2026
328.50
330.27
318.06
319.41
318.58
675,600
Jan 28, 2026
329.43
330.05
322.28
325.94
325.09
666,800
Jan 27, 2026
332.42
334.65
327.32
329.43
328.57
375,200
Jan 26, 2026
327.02
332.01
320.42
331.18
330.32
601,700
Jan 23, 2026
333.00
335.75
324.83
327.02
326.17
423,800
Jan 22, 2026
337.92
337.99
330.30
333.00
332.13
502,800
Jan 21, 2026
330.81
339.10
328.76
335.42
334.55
435,700
Jan 20, 2026
326.47
332.92
321.96
328.21
327.36
788,100
Jan 16, 2026
336.50
336.50
328.77
333.06
332.19
518,100
Jan 15, 2026
334.21
338.17
333.58
336.00
335.13
325,100
Jan 14, 2026
328.92
331.36
324.89
331.25
330.39
284,400
Jan 13, 2026
326.83
331.20
321.99
330.09
329.23
413,900
Jan 12, 2026
322.65
329.55
322.65
326.04
325.19
390,900
Jan 9, 2026
322.34
326.06
319.88
321.99
321.15
417,200
Jan 8, 2026
326.61
329.10
315.63
319.23
318.40
587,900
Jan 7, 2026
323.79
328.42
320.00
322.59
321.75
602,100
Jan 6, 2026
322.09
327.49
318.60
325.97
325.12
781,200
Jan 5, 2026
312.28
324.48
312.28
322.09
321.25
727,900
Jan 2, 2026
303.88
311.77
301.82
310.86
310.05
586,900
Dec 31, 2025
304.14
304.14
300.75
302.32
301.53
399,400
Dec 30, 2025
307.10
310.47
302.64
303.10
302.31
321,400
Dec 29, 2025
310.88
310.88
306.00
307.10
306.30
341,500
Dec 26, 2025
314.11
314.11
310.33
311.38
310.57
179,000
Dec 24, 2025
316.04
317.36
313.11
313.87
313.05
191,900
Dec 23, 2025
313.73
317.56
313.18
316.17
315.35
581,900
Dec 22, 2025
309.48
316.56
307.79
315.20
314.38
799,400
Dec 19, 2025
294.68
306.90
293.87
305.97
305.17
1,455,800
Dec 18, 2025
291.93
296.90
290.54
293.23
292.47
630,300
Dec 17, 2025
294.07
296.13
286.36
287.85
287.10
784,300
Dec 16, 2025
296.15
297.84
292.31
294.42
293.65
443,000
Dec 15, 2025
297.88
301.38
296.23
298.34
297.56
530,100
Dec 12, 2025
296.87
300.22
293.02
297.95
297.18
776,900
Dec 11, 2025
292.47
299.02
289.47
298.68
297.90
384,800
Dec 10, 2025
287.15
292.40
286.50
290.19
289.44
665,800
Dec 9, 2025
298.10
300.72
287.12
287.76
287.01
618,300
Dec 8, 2025
303.61
304.00
295.96
298.47
297.69
664,000
Dec 5, 2025
303.65
304.69
301.17
303.45
302.66
473,400
Dec 4, 2025
290.65
302.36
290.65
301.64
300.86
590,500
Dec 3, 2025
298.49
298.58
289.27
291.66
290.90
644,000
Dec 2, 2025
302.52
303.92
296.17
298.04
297.27
567,800
Dec 1, 2025
299.39
304.72
293.55
300.25
299.47
715,500
Nov 28, 2025
296.26
302.69
292.40
300.03
299.25
308,500
Nov 26, 2025
294.12
303.07
294.12
298.15
297.37
773,400
Nov 25, 2025
280.00
296.95
278.06
293.67
292.91
1,662,200
Nov 24, 2025
263.24
268.43
259.96
261.18
260.50
1,028,700
Nov 21, 2025
257.68
263.57
253.52
262.70
262.02
682,700
Nov 20, 2025
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
266.81
269.00
257.02
258.58
257.91
608,900
Nov 19, 2025
257.88
261.64
256.66
259.41
258.46
253,800
Nov 18, 2025
257.83
260.47
253.63
257.64
256.69
258,600
Nov 17, 2025
261.09
264.12
258.05
259.86
258.90
351,300
Nov 14, 2025
257.73
266.11
255.82
260.44
259.48
713,300
Nov 13, 2025
272.77
272.80
262.35
263.29
262.32
347,100
Nov 12, 2025
268.87
274.50
265.41
274.03
273.02
622,100
Nov 11, 2025
270.19
272.00
263.85
269.15
268.16
298,800
Nov 10, 2025
266.77
272.13
266.34
271.49
270.49
437,300
Nov 7, 2025
262.41
267.87
258.55
266.31
265.33
488,700
Nov 6, 2025
263.06
264.84
258.16
264.10
263.13
479,900
Nov 5, 2025
258.02
263.14
257.00
262.32
261.36
502,200
Nov 4, 2025
257.54
261.32
254.50
258.89
257.94
309,000
Nov 3, 2025
263.20
263.49
256.00
261.69
260.73
499,900
Oct 31, 2025
265.93
267.52
260.90
262.11
261.15
471,200
Oct 30, 2025
265.15
270.21
264.08
265.49
264.51
680,800
