5 DAY PERFORMANCE
+20.36%
1 MONTH PERFORMANCE
+12.38%
3 MONTH PERFORMANCE
-10.58%
6 MONTH PERFORMANCE
+8.83%
YEAR-TO-DATE PERFORMANCE
+27.20%
1 YEAR PERFORMANCE
+61.51%
Woodward Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $320.02 | $321.74 (0.54%) | $322.12 | $317.32 | 1.73 M | $19.19 B |
| 09/17/2026 | $329.36 | $319.56 (-2.98%) | $329.36 | $315.63 | 749.90 K | $19.06 B |
| 09/16/2026 | $320.88 | $318.45 (-0.76%) | $329.16 | $312.43 | 2.45 M | $18.99 B |
| 09/15/2026 | $329.06 | $319.50 (-2.91%) | $329.06 | $314.81 | 602.00 K | $19.05 B |
| 09/14/2026 | $326.59 | $324.67 (-0.59%) | $328.84 | $321.51 | 1.13 M | $19.36 B |
| 09/11/2026 | $338.42 | $337.26 (-0.34%) | $342.41 | $336.46 | 433.00 K | $20.11 B |
| 09/10/2026 | $332.97 | $332.76 (-0.06%) | $337.66 | $331.06 | 556.30 K | $19.84 B |
| 09/09/2026 | $335.38 | $337.66 (0.68%) | $339.05 | $331.77 | 368.65 K | $20.14 B |
| 09/08/2026 | $345.27 | $339.27 (-1.74%) | $346.82 | $338.95 | 643.50 K | $20.23 B |
| 09/04/2026 | $341.58 | $346.22 (1.36%) | $346.94 | $340.53 | 355.20 K | $20.65 B |
| 09/03/2026 | $335.52 | $342.56 (2.1%) | $342.56 | $334.40 | 476.52 K | $20.43 B |
| 09/02/2026 | $338.02 | $335.52 (-0.74%) | $339.54 | $332.24 | 521.40 K | $20.01 B |
| 09/01/2026 | $336.85 | $336.58 (-0.08%) | $342.16 | $333.77 | 673.20 K | $20.07 B |
| 08/31/2026 | $340.63 | $339.82 (-0.24%) | $340.99 | $334.09 | 729.80 K | $20.26 B |
| 08/28/2026 | $348.13 | $341.81 (-1.82%) | $355.03 | $340.15 | 563.30 K | $20.38 B |
| 08/27/2026 | $345.91 | $346.34 (0.12%) | $349.24 | $343.72 | 389.00 K | $20.65 B |
| 08/26/2026 | $340.17 | $345.91 (1.69%) | $347.55 | $338.71 | 705.04 K | $20.63 B |
| 08/25/2026 | $339.37 | $339.66 (0.09%) | $339.97 | $336.59 | 563.05 K | $20.25 B |
| 08/24/2026 | $342.12 | $333.15 (-2.62%) | $343.22 | $331.69 | 561.11 K | $19.87 B |
| 08/21/2026 | $345.00 | $343.26 (-0.5%) | $346.87 | $341.57 | 356.13 K | $20.47 B |
| 08/20/2026 | $355.52 | $342.20 (-3.75%) | $359.35 | $341.03 | 710.63 K | $20.41 B |
| 08/19/2026 | $366.76 | $359.95 (-1.86%) | $366.76 | $356.32 | 605.72 K | $21.46 B |
| 08/18/2026 | $369.63 | $366.20 (-0.93%) | $371.66 | $362.38 | 450.50 K | $21.84 B |
| 08/17/2026 | $368.40 | $370.40 (0.54%) | $372.59 | $366.07 | 396.80 K | $22.09 B |
| 08/14/2026 | $359.67 | $370.56 (3.03%) | $371.00 | $357.70 | 393.91 K | $22.10 B |
| 08/13/2026 | $364.17 | $358.54 (-1.55%) | $365.66 | $356.69 | 461.43 K | $21.38 B |
| 08/12/2026 | $361.70 | $362.70 (0.28%) | $368.39 | $358.36 | 510.95 K | $21.63 B |
| 08/11/2026 | $357.56 | $356.58 (-0.27%) | $363.29 | $354.69 | 483.48 K | $21.26 B |
| 08/10/2026 | $362.27 | $356.11 (-1.7%) | $363.35 | $355.05 | 629.30 K | $21.24 B |
| 08/07/2026 | $369.58 | $362.89 (-1.81%) | $373.03 | $360.09 | 476.64 K | $21.64 B |
| 08/06/2026 | $375.77 | $365.78 (-2.66%) | $382.95 | $362.79 | 845.60 K | $21.81 B |
| 08/05/2026 | $374.91 | $373.28 (-0.43%) | $382.58 | $372.03 | 427.70 K | $22.26 B |
| 08/04/2026 | $368.69 | $373.67 (1.35%) | $378.51 | $360.15 | 767.91 K | $22.28 B |
| 08/03/2026 | $359.25 | $363.57 (1.2%) | $367.57 | $359.25 | 809.40 K | $21.68 B |
| 07/31/2026 | $356.82 | $360.75 (1.1%) | $364.36 | $354.91 | 901.80 K | $21.51 B |
| 07/30/2026 | $358.01 | $356.28 (-0.48%) | $362.11 | $343.65 | 1.97 M | $21.25 B |
| 07/29/2026 | $409.46 | $385.42 (-5.87%) | $409.46 | $385.42 | 1.10 M | $22.98 B |
| 07/28/2026 | $416.77 | $410.55 (-1.49%) | $421.86 | $402.04 | 613.10 K | $24.48 B |
| 07/27/2026 | $420.99 | $419.76 (-0.29%) | $428.59 | $408.80 | 488.61 K | $25.03 B |
| 07/24/2026 | $413.67 | $419.00 (1.29%) | $420.03 | $406.28 | 424.80 K | $25.02 B |
| 07/23/2026 | $405.00 | $411.94 (1.71%) | $415.82 | $404.52 | 680.50 K | $24.60 B |
| 07/22/2026 | $403.36 | $404.59 (0.3%) | $408.95 | $403.12 | 356.43 K | $24.16 B |
| 07/21/2026 | $398.80 | $406.87 (2.02%) | $412.17 | $393.22 | 651.70 K | $24.30 B |
| 07/20/2026 | $396.29 | $390.75 (-1.4%) | $402.60 | $390.30 | 420.61 K | $23.34 B |
| 07/17/2026 | $387.18 | $392.88 (1.47%) | $399.48 | $382.15 | 503.80 K | $23.46 B |
| 07/16/2026 | $394.15 | $394.12 (-0.01%) | $402.66 | $389.32 | 432.50 K | $23.54 B |
| 07/15/2026 | $397.64 | $401.99 (1.09%) | $404.05 | $395.44 | 559.10 K | $24.01 B |
| 07/14/2026 | $403.62 | $397.89 (-1.42%) | $406.30 | $396.86 | 425.85 K | $23.76 B |
| 07/13/2026 | $401.09 | $396.93 (-1.04%) | $404.28 | $392.89 | 472.70 K | $23.71 B |
| 07/10/2026 | $402.63 | $406.40 (0.94%) | $408.13 | $396.10 | 717.52 K | $24.27 B |
| 07/09/2026 | $404.42 | $403.48 (-0.23%) | $411.49 | $403.00 | 751.70 K | $24.10 B |
| 07/08/2026 | $397.90 | $399.58 (0.42%) | $403.16 | $396.15 | 700.14 K | $23.86 B |
| 07/07/2026 | $418.70 | $404.84 (-3.31%) | $418.70 | $397.95 | 597.12 K | $24.18 B |
| 07/06/2026 | $418.27 | $423.48 (1.25%) | $427.79 | $418.27 | 424.90 K | $25.29 B |
| 07/02/2026 | $426.67 | $418.02 (-2.03%) | $428.00 | $412.38 | 836.00 K | $24.97 B |
| 07/01/2026 | $423.99 | $420.93 (-0.72%) | $429.14 | $419.29 | 801.46 K | $25.14 B |
| 06/30/2026 | $423.34 | $425.44 (0.5%) | $429.11 | $418.38 | 663.00 K | $25.41 B |
| 06/29/2026 | $427.28 | $423.32 (-0.93%) | $432.57 | $417.60 | 1.01 M | $25.28 B |
| 06/26/2026 | $435.78 | $431.62 (-0.95%) | $435.78 | $422.98 | 2.57 M | $25.78 B |
| 06/25/2026 | $438.13 | $436.44 (-0.39%) | $450.92 | $434.31 | 437.53 K | $26.07 B |
| 06/24/2026 | $429.04 | $432.80 (0.88%) | $438.83 | $424.29 | 510.26 K | $25.85 B |
| 06/23/2026 | $416.57 | $428.25 (2.8%) | $436.58 | $416.57 | 1.14 M | $25.58 B |
| 06/22/2026 | $432.50 | $426.82 (-1.31%) | $434.52 | $424.63 | 1.22 M | $25.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
