Free Trial

Woodward (WWD) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free WWD Stock Alerts
$168.83
+0.84 (+0.50%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Woodward Stock Price Performance

5 Day
Performance
+11.76%
1 Month
Performance
+8.80%
3 Month
Performance
+23.90%
6 Month
Performance
+28.45%
Year-To-Date
Performance
+24.02%
1 Year
Performance
+58.12%
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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

WWD Stock Chart for Saturday, May, 4, 2024

WWD Chart by TradingView

Woodward Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
03/06/2024$143.43$148.37
+3.44%		$148.73$144.05435,284 shs$8.95 billion
03/05/2024$144.61$143.43
-0.82%		$145.82$143.03240,708 shs$8.65 billion
03/04/2024$142.15$144.61
+1.73%		$145.05$142.71262,914 shs$8.72 billion
03/01/2024$141.49$142.15
+0.47%		$143.42$140.43414,162 shs$8.57 billion
02/29/2024$140.60$141.49
+0.63%		$142.46$140.63324,993 shs$8.53 billion
02/28/2024$137.67$140.60
+2.13%		$140.74$136.25310,054 shs$8.48 billion
02/27/2024$138.39$137.67
-0.52%		$138.68$136.51346,243 shs$8.30 billion
02/26/2024$139.26$138.39
-0.62%		$139.26$137.59348,576 shs$8.34 billion
02/23/2024$139.05$139.26
+0.15%		$139.99$138.41168,516 shs$8.40 billion
02/22/2024$138.00$139.05
+0.76%		$139.32$138.12328,669 shs$8.38 billion
02/21/2024$137.50$138.00
+0.36%		$138.42$137.15315,571 shs$8.32 billion
02/20/2024$137.70$137.50
-0.15%		$138.22$136.55190,507 shs$8.29 billion
02/19/2024$137.70$137.70$139.32$137.51248,500 shs$8.30 billion
02/16/2024$138.31$137.70
-0.44%		$139.28$137.51248,535 shs$8.30 billion
02/15/2024$137.61$138.31
+0.51%		$139.07$137.68249,434 shs$8.34 billion
02/14/2024$136.06$137.61
+1.14%		$137.90$135.93447,170 shs$8.30 billion
02/13/2024$137.76$136.06
-1.23%		$137.71$134.82271,746 shs$8.20 billion
02/12/2024$137.90$137.76
-0.10%		$138.27$137.44233,743 shs$8.31 billion
02/09/2024$137.68$137.90
+0.16%		$138.15$135.90299,619 shs$8.32 billion
02/08/2024$137.82$137.68
-0.10%		$138.41$137.29201,085 shs$8.30 billion
02/07/2024$136.77$137.82
+0.77%		$139.09$136.56256,708 shs$8.31 billion
02/06/2024$136.03$136.77
+0.54%		$136.92$135.38215,500 shs$8.21 billion
02/05/2024$136.26$136.03
-0.17%		$136.41$133.56281,045 shs$8.17 billion

Related Companies:
This page (NASDAQ:WWD) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Global crypto currency reset (41 major banks signed up)
Stansberry Research
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith