Free Trial

Woodward (WWD) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free WWD Stock Alerts
$182.21
+0.14 (+0.08%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Woodward Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
+2.28%
3 Month
Performance
+23.57%
6 Month
Performance
+36.44%
Year-To-Date
Performance
+33.85%
1 Year
Performance
+60.81%
Receive WWD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Woodward and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

WWD Stock Chart for Saturday, June, 8, 2024

WWD Chart by TradingView

Woodward Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$182.07$182.21
+0.08%		$183.14$181.30253,301 shs$11.10 billion
06/06/2024$185.32$182.07
-1.75%		$186.18$180.82358,092 shs$11.09 billion
06/05/2024$183.42$185.32
+1.04%		$185.64$182.15285,490 shs$11.29 billion
06/04/2024$184.65$183.42
-0.67%		$184.67$182.45249,172 shs$11.17 billion
06/03/2024$186.50$184.65
-0.99%		$188.35$184.03304,581 shs$11.25 billion
05/31/2024$185.01$186.50
+0.81%		$187.00$184.50576,405 shs$11.36 billion
05/30/2024$182.77$185.01
+1.23%		$185.24$182.59332,789 shs$11.27 billion
05/29/2024$185.25$182.77
-1.34%		$184.75$182.68497,627 shs$11.13 billion
05/28/2024$184.56$185.25
+0.37%		$187.16$184.66484,000 shs$11.28 billion
05/27/2024$184.56$184.56$185.35$181.36361,000 shs$11.24 billion
05/24/2024$181.75$184.56
+1.55%		$185.35$181.36361,027 shs$11.24 billion
05/23/2024$182.32$181.75
-0.31%		$183.66$181.33381,512 shs$11.07 billion
05/22/2024$182.49$182.32
-0.09%		$182.71$180.89265,542 shs$11.10 billion
05/21/2024$181.43$182.49
+0.58%		$182.71$180.07450,828 shs$11.11 billion
05/20/2024$179.50$181.43
+1.08%		$181.58$179.48379,236 shs$11.05 billion
05/17/2024$178.35$179.50
+0.64%		$179.68$178.12300,247 shs$10.93 billion
05/16/2024$178.69$178.35
-0.19%		$179.74$177.59395,745 shs$10.86 billion
05/15/2024$177.22$178.69
+0.83%		$178.93$177.49556,852 shs$10.88 billion
05/14/2024$176.88$177.22
+0.19%		$177.82$176.40572,143 shs$10.79 billion
05/13/2024$177.26$176.88
-0.21%		$179.11$176.61302,412 shs$10.77 billion
05/10/2024$179.25$177.26
-1.11%		$179.50$176.13447,031 shs$10.80 billion
05/09/2024$178.14$179.25
+0.62%		$180.36$178.48253,633 shs$10.92 billion
05/08/2024$176.45$178.14
+0.96%		$179.73$176.65501,061 shs$10.85 billion
05/07/2024$173.15$176.45
+1.91%		$177.58$172.64872,683 shs$10.64 billion
05/06/2024$168.83$173.15
+2.56%		$173.99$169.421.03 million shs$10.44 billion
05/03/2024$167.99$168.83
+0.50%		$169.51$166.45428,508 shs$10.18 billion
05/02/2024$165.86$167.99
+1.28%		$168.39$165.00486,466 shs$10.13 billion
05/01/2024$162.36$165.86
+2.16%		$168.77$161.15778,464 shs$10.00 billion
04/30/2024$151.07$162.36
+7.47%		$169.99$160.001.31 million shs$9.79 billion
04/29/2024$150.58$151.07
+0.33%		$152.81$147.581.21 million shs$9.11 billion
04/26/2024$149.74$150.58
+0.56%		$152.50$148.70775,947 shs$9.08 billion
04/25/2024$149.61$149.74
+0.09%		$149.78$146.81673,563 shs$9.03 billion
04/24/2024$150.16$149.61
-0.37%		$151.86$148.60299,382 shs$9.02 billion
04/23/2024$148.24$150.16
+1.30%		$152.02$149.12317,556 shs$9.05 billion
04/22/2024$147.49$148.24
+0.51%		$149.24$147.08216,512 shs$8.94 billion
04/19/2024$146.81$147.49
+0.46%		$148.84$146.74312,410 shs$8.89 billion
04/18/2024$147.27$146.81
-0.31%		$149.27$146.01241,657 shs$8.85 billion
04/17/2024$148.89$147.27
-1.09%		$149.42$146.46333,556 shs$8.88 billion
04/16/2024$145.56$148.89
+2.29%		$149.80$144.45465,215 shs$8.98 billion
04/15/2024$146.53$145.56
-0.66%		$149.07$144.95372,601 shs$8.78 billion
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$149.07$146.53
-1.70%		$149.20$145.50578,994 shs$8.84 billion
04/11/2024$149.93$149.07
-0.57%		$150.54$147.75396,813 shs$8.99 billion
04/10/2024$152.59$149.93
-1.74%		$151.74$148.11366,739 shs$9.04 billion
04/09/2024$158.10$152.59
-3.49%		$158.10$151.71546,841 shs$9.20 billion
04/08/2024$158.24$158.10
-0.09%		$159.25$157.43799,693 shs$9.53 billion
04/05/2024$155.17$158.24
+1.98%		$158.76$155.09467,693 shs$9.54 billion
04/04/2024$156.95$155.17
-1.13%		$160.79$154.26827,967 shs$9.36 billion
04/03/2024$155.09$156.95
+1.20%		$157.90$154.58619,763 shs$9.46 billion
04/02/2024$153.03$155.09
+1.35%		$155.67$151.97464,313 shs$9.35 billion
04/01/2024$154.12$153.03
-0.71%		$155.99$151.56287,746 shs$9.23 billion
03/29/2024$154.12$154.12$155.97$153.95481,267 shs$9.29 billion
03/28/2024$155.28$154.12
-0.75%		$155.96$153.95481,242 shs$9.29 billion
03/27/2024$151.45$155.28
+2.53%		$155.37$151.99763,665 shs$9.36 billion
03/26/2024$151.49$151.45
-0.03%		$152.00$150.46289,085 shs$9.13 billion
03/25/2024$148.57$151.49
+1.97%		$152.45$148.63399,968 shs$9.13 billion
03/22/2024$149.24$148.57
-0.45%		$149.34$147.58236,272 shs$8.96 billion
03/21/2024$149.17$149.24
+0.05%		$151.20$148.71236,006 shs$9.00 billion
03/20/2024$147.92$149.17
+0.85%		$149.37$147.96168,676 shs$8.99 billion
03/19/2024$147.52$147.92
+0.27%		$148.78$147.56193,277 shs$8.92 billion
03/18/2024$148.14$147.52
-0.42%		$149.48$147.25241,546 shs$8.90 billion
03/15/2024$145.16$148.14
+2.05%		$149.69$144.29868,259 shs$8.93 billion
03/14/2024$146.79$145.16
-1.11%		$147.63$144.53199,860 shs$8.75 billion
03/13/2024$145.70$146.79
+0.75%		$146.94$145.79209,958 shs$8.85 billion
03/12/2024$148.20$145.70
-1.69%		$148.58$144.19302,883 shs$8.79 billion
03/11/2024$147.46$148.20
+0.50%		$148.48$145.33349,700 shs$8.94 billion
03/08/2024$149.42$147.46
-1.31%		$151.30$147.25312,864 shs$8.89 billion
03/07/2024$148.37$149.42
+0.71%		$149.57$147.68329,189 shs$9.01 billion

Related Companies:
This page (NASDAQ:WWD) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored