5 DAY PERFORMANCE
+6.60%
1 MONTH PERFORMANCE
-9.19%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
-1.01%
YEAR-TO-DATE PERFORMANCE
+27.20%
1 YEAR PERFORMANCE
+52.79%
Woodward Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $375.77 | $365.78 (-2.66%) | $382.95 | $362.79 | 821.57 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 |
| 06/18/2026 | $442.43 | $430.08 (-2.79%) | $445.29 | $426.32 | 1.85 M | $25.69 B |
| 06/17/2026 | $419.45 | $434.83 (3.67%) | $435.29 | $418.72 | 720.45 K | $25.97 B |
| 06/16/2026 | $406.00 | $421.54 (3.83%) | $425.33 | $405.51 | 1.54 M | $25.18 B |
| 06/15/2026 | $394.85 | $402.50 (1.94%) | $405.66 | $394.41 | 959.00 K | $24.04 B |
| 06/12/2026 | $392.66 | $386.85 (-1.48%) | $392.77 | $384.71 | 413.21 K | $23.10 B |
| 06/11/2026 | $372.50 | $388.21 (4.22%) | $389.07 | $371.28 | 682.30 K | $23.19 B |
| 06/10/2026 | $380.75 | $367.27 (-3.54%) | $381.75 | $366.12 | 865.63 K | $21.94 B |
| 06/09/2026 | $365.86 | $380.75 (4.07%) | $382.11 | $361.95 | 1.35 M | $22.74 B |
| 06/08/2026 | $359.70 | $359.79 (0.03%) | $363.82 | $356.88 | 670.00 K | $21.49 B |
| 06/05/2026 | $356.94 | $357.74 (0.22%) | $364.23 | $355.53 | 655.64 K | $21.37 B |
| 06/04/2026 | $352.90 | $360.36 (2.11%) | $360.62 | $351.04 | 598.65 K | $21.52 B |
| 06/03/2026 | $345.27 | $350.03 (1.38%) | $357.09 | $344.17 | 711.70 K | $20.91 B |
| 06/02/2026 | $342.79 | $344.70 (0.56%) | $349.39 | $340.66 | 789.79 K | $20.59 B |
| 06/01/2026 | $343.42 | $341.76 (-0.48%) | $345.88 | $337.06 | 844.40 K | $20.41 B |
| 05/29/2026 | $354.96 | $350.03 (-1.39%) | $356.74 | $348.54 | 892.30 K | $20.91 B |
| 05/28/2026 | $356.00 | $354.96 (-0.29%) | $363.95 | $352.96 | 548.45 K | $21.20 B |
| 05/27/2026 | $363.49 | $358.21 (-1.45%) | $363.49 | $353.92 | 372.10 K | $21.39 B |
| 05/26/2026 | $357.37 | $361.25 (1.09%) | $362.13 | $355.18 | 1.25 M | $21.58 B |
| 05/22/2026 | $357.26 | $351.36 (-1.65%) | $357.83 | $347.68 | 560.97 K | $20.98 B |
| 05/21/2026 | $352.82 | $355.76 (0.83%) | $360.62 | $350.42 | 616.83 K | $21.25 B |
| 05/20/2026 | $349.66 | $356.38 (1.92%) | $357.26 | $345.99 | 644.15 K | $21.28 B |
| 05/19/2026 | $347.00 | $344.85 (-0.62%) | $352.51 | $342.34 | 740.28 K | $20.60 B |
| 05/18/2026 | $352.48 | $349.41 (-0.87%) | $355.82 | $347.07 | 647.31 K | $20.87 B |
| 05/15/2026 | $361.44 | $349.21 (-3.38%) | $363.66 | $347.29 | 636.63 K | $20.86 B |
| 05/14/2026 | $372.66 | $365.41 (-1.95%) | $373.99 | $363.20 | 303.64 K | $21.82 B |
| 05/13/2026 | $366.35 | $369.78 (0.94%) | $370.43 | $358.56 | 575.10 K | $22.09 B |
| 05/12/2026 | $370.67 | $367.45 (-0.87%) | $370.67 | $360.30 | 445.34 K | $21.95 B |
| 05/11/2026 | $370.34 | $370.25 (-0.02%) | $374.11 | $365.00 | 614.80 K | $22.11 B |
| 05/08/2026 | $376.66 | $369.93 (-1.79%) | $376.66 | $367.58 | 517.80 K | $22.09 B |
| 05/07/2026 | $384.71 | $370.77 (-3.62%) | $387.19 | $369.18 | 817.76 K | $22.14 B |
| 05/06/2026 | $376.45 | $382.42 (1.59%) | $385.40 | $373.94 | 751.48 K | $22.84 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.
