NASDAQ:WWD | Historical Stock Price | Woodward, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.47$7.72$24.10$75.21$234.74$732.621994-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.75$2.859,600——
1994-12-29$2.77$2.8714,400——
1994-12-28$2.75$2.8516,800——
1994-12-27$2.81$2.9112,000——
1994-12-23$2.79$2.8919,200——
1994-12-22$2.81$2.91254,400——
1994-12-21$2.83$2.930——
1994-12-20$2.83$2.934,800——
1994-12-19$2.63$2.722,400——
1994-12-16$2.63$2.7264,800——
1994-12-15$2.71$2.8012,000——
1994-12-14$2.83$2.9350,400——
1994-12-13$2.88$2.972,400——
1994-12-12$2.88$2.97136,800——
1994-12-09$2.96$3.060——
1994-12-08$2.96$3.0624,000——
1994-12-07$2.96$3.0693,600——
1994-12-06$2.96$3.0626,400——
1994-12-05$2.96$3.069,600——
1994-12-02$2.96$3.0626,400——
1994-12-01$2.96$3.064,800——
1994-11-30$3.08$3.1936,000——
1994-11-29$3.09$3.2060,000——
1994-11-28$3.08$3.1933,600——
1994-11-25$3.13$3.232,400——
1994-11-23$3.17$3.284,800——
1994-11-22$3.17$3.2816,800——
1994-11-21$3.19$3.300——
1994-11-18$3.19$3.3045,600——
1994-11-17$3.27$3.3821,600——
1994-11-16$3.21$3.3267,200——
1994-11-15$3.27$3.380——
1994-11-14$3.27$3.3869,600——
1994-11-11$3.25$3.3224,000——
1994-11-10$3.25$3.327,200——
1994-11-09$3.29$3.3612,000——
1994-11-08$3.29$3.360——
1994-11-07$3.29$3.360——
1994-11-04$3.29$3.360——
1994-11-03$3.29$3.3684,000——
1994-11-02$3.29$3.36122,400——
1994-11-01$3.33$3.4119,200——
1994-10-31$3.33$3.410——
1994-10-28$3.33$3.410——
1994-10-27$3.33$3.4126,400——
1994-10-26$3.33$3.412,400——
1994-10-25$3.33$3.410——
1994-10-24$3.33$3.4167,200——
1994-10-21$3.33$3.410——
1994-10-20$3.33$3.4119,200——
1994-10-19$3.33$3.41249,600——
1994-10-18$3.33$3.4145,600——
1994-10-17$3.38$3.4591,200——
1994-10-14$3.42$3.492,400——
1994-10-13$3.42$3.4926,400——
1994-10-12$3.44$3.5124,000——
1994-10-11$3.44$3.512,400——
1994-10-10$3.44$3.517,200——
1994-10-07$3.44$3.510——
1994-10-06$3.44$3.510——
1994-10-05$3.44$3.5143,200——
1994-10-04$3.46$3.540——
1994-10-03$3.46$3.5493,600——
1994-09-30$3.48$3.5612,000——
1994-09-29$3.46$3.5428,800——
1994-09-28$3.48$3.5674,400——
1994-09-27$3.47$3.554,800——
1994-09-26$3.48$3.56141,600——
1994-09-23$3.49$3.57312,000——
1994-09-22$3.48$3.5614,400——
1994-09-21$3.48$3.560——
1994-09-20$3.48$3.56249,600——
1994-09-19$3.48$3.562,400——
1994-09-16$3.48$3.560——
1994-09-15$3.48$3.5626,400——
1994-09-14$3.48$3.560——
1994-09-13$3.48$3.5614,400——
1994-09-12$3.48$3.5621,600——
1994-09-09$3.48$3.562,400——
1994-09-08$3.48$3.564,800——
1994-09-07$3.48$3.5626,400——
1994-09-06$3.52$3.602,400——
1994-09-02$3.48$3.564,800——
1994-09-01$3.48$3.562,400——
1994-08-31$3.48$3.5621,600——
1994-08-30$3.48$3.569,600——
1994-08-29$3.48$3.560——
1994-08-26$3.48$3.560——
1994-08-25$3.48$3.560——
1994-08-24$3.48$3.560——
1994-08-23$3.48$3.5616,800——
1994-08-22$3.48$3.5612,000——
1994-08-19$3.50$3.587,200——
1994-08-18$3.48$3.562,400——
1994-08-17$3.48$3.5612,000——
1994-08-16$3.48$3.5621,600——
1994-08-15$3.48$3.564,800——
1994-08-12$3.48$3.562,400——
1994-08-11$3.48$3.5633,600——
1994-08-10$3.49$3.5714,400——
1994-08-09$3.49$3.5743,200——
1994-08-08$3.50$3.580——
1994-08-05$3.50$3.5412,000——
1994-08-04$3.48$3.5224,000——
1994-08-03$3.48$3.529,600——
1994-08-02$3.49$3.5314,400——
1994-08-01$3.49$3.530——
1994-07-29$3.49$3.539,600——
1994-07-28$3.48$3.527,200——
1994-07-27$3.49$3.53120,000——
1994-07-26$3.48$3.529,600——
1994-07-25$3.50$3.540——
1994-07-22$3.50$3.549,600——
1994-07-21$3.48$3.520——
1994-07-20$3.48$3.524,800——
1994-07-19$3.48$3.524,800——
1994-07-18$3.48$3.520——
1994-07-15$3.48$3.520——
1994-07-14$3.48$3.5214,400——
1994-07-13$3.48$3.520——
1994-07-12$3.48$3.524,800——
1994-07-11$3.51$3.5479,200——
1994-07-08$3.51$3.557,200——
1994-07-07$3.52$3.5633,600——
1994-07-06$3.52$3.560——
1994-07-05$3.52$3.564,800——
1994-07-01$3.52$3.5628,800——
1994-06-30$3.51$3.5536,000——
1994-06-29$3.51$3.559,600——
1994-06-28$3.50$3.5464,800——
1994-06-27$3.54$3.582,400——
1994-06-24$3.50$3.544,800——
1994-06-23$3.52$3.560——
1994-06-22$3.52$3.5638,400——
1994-06-21$3.52$3.5650,400——
1994-06-20$3.50$3.540——
1994-06-17$3.50$3.542,400——
1994-06-16$3.56$3.602,400——
1994-06-15$3.52$3.5657,600——
1994-06-14$3.52$3.56220,800——
1994-06-13$3.52$3.5645,600——
1994-06-10$3.54$3.587,200——
1994-06-09$3.50$3.54105,600——
1994-06-08$3.56$3.6026,400——
1994-06-07$3.55$3.594,800——
1994-06-06$3.54$3.5848,000——
1994-06-03$3.54$3.580——
1994-06-02$3.54$3.580——
1994-06-01$3.54$3.582,400——
1994-05-31$3.56$3.6074,400——
1994-05-27$3.54$3.5814,400——
1994-05-26$3.54$3.584,800——
1994-05-25$3.58$3.6257,600——
1994-05-24$3.55$3.5928,800——
1994-05-23$3.54$3.582,400——
1994-05-20$3.54$3.580——
1994-05-19$3.54$3.580——
1994-05-18$3.54$3.587,200——
1994-05-17$3.56$3.6084,000——
1994-05-16$3.54$3.5840,800——
1994-05-13$3.54$3.5828,800——
1994-05-12$3.54$3.580——
1994-05-11$3.54$3.582,400——
1994-05-10$3.54$3.582,400——
1994-05-09$3.54$3.582,400——
1994-05-06$3.59$3.5952,800——
1994-05-05$3.61$3.610——
1994-05-04$3.61$3.617,200——
1994-05-03$3.58$3.582,400——
1994-05-02$3.59$3.590——
1994-04-29$3.59$3.590——
1994-04-28$3.59$3.592,400——
1994-04-26$3.58$3.580——
1994-04-25$3.58$3.580——
1994-04-22$3.58$3.580——
1994-04-21$3.58$3.582,400——
1994-04-20$3.58$3.5845,600——
1994-04-19$3.58$3.584,800——
1994-04-18$3.58$3.589,600——
1994-04-15$3.59$3.5921,600——
1994-04-14$3.58$3.584,800——
1994-04-13$3.65$3.652,400——
1994-04-12$3.63$3.6324,000——
1994-04-11$3.58$3.5812,000——
1994-04-08$3.58$3.582,400——
1994-04-07$3.63$3.6326,400——
1994-04-06$3.58$3.587,200——
1994-04-05$3.59$3.5921,600——
1994-04-04$3.58$3.584,800——