5 DAY PERFORMANCE
-10.58%
1 MONTH PERFORMANCE
+9.45%
3 MONTH PERFORMANCE
+6.33%
6 MONTH PERFORMANCE
+21.63%
YEAR-TO-DATE PERFORMANCE
+27.20%
1 YEAR PERFORMANCE
+59.13%
Woodward Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $360.35 | $365.58 (1.45%) | $369.43 | $355.88 | 810.74 K | $21.83 B |
| 05/04/2026 | $360.44 | $357.02 (-0.95%) | $364.62 | $352.63 | 911.31 K | $21.32 B |
| 05/01/2026 | $360.44 | $362.99 (0.71%) | $365.33 | $351.99 | 892.26 K | $21.68 B |
| 04/30/2026 | $348.26 | $362.99 (4.23%) | $371.90 | $347.08 | 2.31 M | $21.68 B |
| 04/29/2026 | $363.72 | $360.98 (-0.75%) | $365.29 | $357.00 | 1.28 M | $21.56 B |
| 04/28/2026 | $366.44 | $363.97 (-0.67%) | $366.44 | $357.37 | 1.03 M | $21.74 B |
| 04/27/2026 | $365.00 | $366.63 (0.45%) | $366.97 | $360.00 | 1.24 M | $21.90 B |
| 04/24/2026 | $364.32 | $364.95 (0.17%) | $370.37 | $362.49 | 618.00 K | $21.80 B |
| 04/23/2026 | $367.94 | $367.52 (-0.11%) | $378.50 | $362.36 | 931.40 K | $21.95 B |
| 04/22/2026 | $386.56 | $366.48 (-5.19%) | $387.00 | $358.00 | 1.07 M | $21.89 B |
| 04/21/2026 | $387.79 | $380.28 (-1.94%) | $393.16 | $376.42 | 764.65 K | $22.71 B |
| 04/20/2026 | $394.39 | $393.80 (-0.15%) | $396.50 | $390.00 | 560.08 K | $23.52 B |
| 04/17/2026 | $391.58 | $394.83 (0.83%) | $400.86 | $388.48 | 817.15 K | $23.58 B |
| 04/16/2026 | $392.92 | $374.91 (-4.58%) | $393.11 | $371.00 | 779.20 K | $22.39 B |
| 04/15/2026 | $401.70 | $393.11 (-2.14%) | $403.06 | $389.02 | 568.91 K | $23.48 B |
| 04/14/2026 | $402.02 | $403.25 (0.31%) | $407.00 | $396.24 | 547.75 K | $24.08 B |
| 04/13/2026 | $386.00 | $399.23 (3.43%) | $400.06 | $383.93 | 645.84 K | $23.84 B |
| 04/10/2026 | $393.12 | $388.48 (-1.18%) | $393.12 | $385.50 | 523.34 K | $23.20 B |
| 04/09/2026 | $392.47 | $392.53 (0.02%) | $398.30 | $391.34 | 628.80 K | $23.44 B |
| 04/08/2026 | $395.00 | $394.97 (-0.01%) | $399.99 | $391.52 | 801.67 K | $23.59 B |
| 04/07/2026 | $377.10 | $375.17 (-0.51%) | $380.00 | $371.63 | 488.20 K | $22.41 B |
| 04/06/2026 | $372.15 | $378.88 (1.81%) | $379.94 | $366.33 | 430.63 K | $22.63 B |
| 04/02/2026 | $365.41 | $371.78 (1.74%) | $378.95 | $360.05 | 553.15 K | $22.20 B |
| 04/01/2026 | $365.56 | $375.87 (2.82%) | $382.41 | $365.20 | 926.03 K | $22.45 B |
| 03/31/2026 | $345.40 | $357.92 (3.62%) | $361.13 | $345.40 | 609.65 K | $21.38 B |
| 03/30/2026 | $352.38 | $341.52 (-3.08%) | $354.56 | $338.78 | 511.68 K | $20.40 B |
| 03/27/2026 | $354.82 | $351.17 (-1.03%) | $358.17 | $348.94 | 454.11 K | $20.97 B |
| 03/26/2026 | $364.87 | $355.66 (-2.52%) | $367.50 | $352.99 | 498.51 K | $21.24 B |
| 03/25/2026 | $369.71 | $372.08 (0.64%) | $374.86 | $366.55 | 431.33 K | $22.22 B |
| 03/24/2026 | $358.26 | $368.99 (3%) | $370.52 | $354.03 | 411.80 K | $22.04 B |
| 03/23/2026 | $363.99 | $361.65 (-0.64%) | $373.68 | $360.87 | 526.47 K | $21.60 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.
