Free Trial

Woodward (WWD) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free WWD Stock Alerts
$186.50
+1.49 (+0.81%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Woodward Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
+12.44%
3 Month
Performance
+31.20%
6 Month
Performance
+37.65%
Year-To-Date
Performance
+37.00%
1 Year
Performance
+73.38%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

WWD Stock Chart for Sunday, June, 2, 2024

WWD Chart by TradingView

Woodward Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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

Related Companies:
This page (NASDAQ:WWD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders