Free Trial

Woodward (WWD) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free WWD Stock Alerts
$149.61
-0.55 (-0.37%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Woodward Stock Price Performance

5 Day
Performance
+1.44%
1 Month
Performance
-1.24%
3 Month
Performance
+9.75%
6 Month
Performance
+24.00%
Year-To-Date
Performance
+9.90%
1 Year
Performance
+61.22%
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 Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

WWD Stock Chart for Thursday, April, 25, 2024

WWD Chart by TradingView

Woodward Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
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
02/02/2024$138.39$136.26
-1.54%		$139.03$136.00582,461 shs$8.18 billion
02/01/2024$137.77$138.39
+0.45%		$138.97$136.13412,206 shs$8.31 billion
01/31/2024$141.48$137.77
-2.62%		$141.46$137.51550,720 shs$8.27 billion
01/30/2024$142.72$141.48
-0.87%		$150.00$140.46927,011 shs$8.50 billion
01/29/2024$139.30$142.72
+2.46%		$142.81$139.15848,240 shs$8.57 billion
01/26/2024$136.32$139.30
+2.19%		$139.85$136.50486,637 shs$8.37 billion
01/25/2024$135.56$136.32
+0.56%		$139.62$134.79384,032 shs$8.19 billion
01/24/2024$137.39$135.56
-1.33%		$138.73$135.13300,334 shs$8.14 billion

Related Companies:
This page (NASDAQ:WWD) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society
Man Who Predicted 2008: “This Will be Worse.”
Altimetry