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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$40.93$60.13209,300——
2011-12-29$41.38$60.79209,800——
2011-12-28$40.26$59.15306,500——
2011-12-27$41.68$61.23198,100——
2011-12-23$41.39$60.81128,900——
2011-12-22$41.04$60.29236,400——
2011-12-21$40.73$59.84248,600——
2011-12-20$40.83$59.98648,200——
2011-12-19$37.86$55.62340,800——
2011-12-16$39.02$57.33573,100——
2011-12-15$38.54$56.62307,600——
2011-12-14$38.21$56.14370,700——
2011-12-13$39.03$57.34301,300——
2011-12-12$40.22$59.09286,400——
2011-12-09$41.19$60.51314,700——
2011-12-08$39.17$57.55285,800——
2011-12-07$40.61$59.66284,900——
2011-12-06$40.60$59.65240,700——
2011-12-05$41.00$60.23382,500——
2011-12-02$40.22$59.09348,600——
2011-12-01$40.00$58.77741,800——
2011-11-30$42.34$62.20910,000——
2011-11-29$38.46$56.50337,300——
2011-11-28$39.00$57.30356,600——
2011-11-25$35.93$52.79126,300——
2011-11-23$36.58$53.74342,000——
2011-11-22$38.03$55.87292,200——
2011-11-21$37.75$55.46329,800——
2011-11-18$39.08$57.41235,100——
2011-11-17$38.58$56.68560,700——
2011-11-16$39.84$58.53771,500——
2011-11-15$40.77$59.901,762,400——
2011-11-14$35.82$52.52343,700——
2011-11-11$35.84$52.55226,400——
2011-11-10$34.53$50.63473,700——
2011-11-09$34.31$50.31455,400——
2011-11-08$35.85$52.57390,400——
2011-11-07$35.20$51.61223,000——
2011-11-04$35.61$52.21182,400——
2011-11-03$35.72$52.37375,500——
2011-11-02$33.75$49.49298,600——
2011-11-01$32.45$47.58443,700——
2011-10-31$33.88$49.68355,400——
2011-10-28$35.17$51.57376,200——
2011-10-27$35.60$52.20778,900——
2011-10-26$32.63$47.84285,200——
2011-10-25$31.79$46.61319,200——
2011-10-24$33.15$48.61345,100——
2011-10-21$31.84$46.69293,400——
2011-10-20$30.99$45.44203,100——
2011-10-19$31.08$45.57255,400——
2011-10-18$32.36$47.45345,800——
2011-10-17$30.26$44.37341,600——
2011-10-14$32.11$47.08196,600——
2011-10-13$31.60$46.33293,300——
2011-10-12$31.50$46.19226,000——
2011-10-11$30.74$45.07248,200——
2011-10-10$30.73$45.06297,600——
2011-10-07$29.58$43.37335,700——
2011-10-06$30.44$44.63539,700——
2011-10-05$29.74$43.61298,700——
2011-10-04$28.45$41.72538,600——
2011-10-03$25.57$37.49610,300——
2011-09-30$27.40$40.18332,300——
2011-09-29$28.49$41.77296,300——
2011-09-28$28.23$41.39355,800——
2011-09-27$29.63$43.45311,100——
2011-09-26$28.61$41.95206,800——
2011-09-23$27.50$40.32274,900——
2011-09-22$27.04$39.65605,000——
2011-09-21$28.06$41.14398,100——
2011-09-20$29.13$42.71303,300——
2011-09-19$30.03$44.03363,000——
2011-09-16$30.60$44.87557,200——
2011-09-15$30.58$44.84246,700——
2011-09-14$29.61$43.42306,700——
2011-09-13$29.01$42.54227,400——
2011-09-12$28.23$41.39357,400——
2011-09-09$27.99$41.04294,400——
2011-09-08$29.36$43.05240,300——
2011-09-07$30.03$44.03489,300——
2011-09-06$28.93$42.42306,300——
2011-09-02$28.89$42.36324,600——
2011-09-01$30.74$45.07416,600——
2011-08-31$32.42$47.54386,300——
2011-08-30$32.13$47.11289,800——
2011-08-29$31.74$46.54256,500——
2011-08-26$30.05$44.06202,300——
2011-08-25$29.13$42.71331,000——
2011-08-24$29.65$43.47261,600——
2011-08-23$28.86$42.32370,100——
2011-08-22$26.67$39.11231,700——
2011-08-19$26.42$38.74275,600——
2011-08-18$27.20$39.88362,000——
2011-08-17$29.85$43.77168,500——
2011-08-16$29.83$43.74242,400——
2011-08-15$30.85$45.13339,100——
2011-08-12$29.96$43.83329,900——
2011-08-11$29.33$42.91654,200——
2011-08-10$26.82$39.241,017,600——
2011-08-09$27.65$40.45911,600——
2011-08-08$25.66$37.54922,500——
2011-08-05$29.34$42.92610,200——
2011-08-04$30.51$44.63477,400——
2011-08-03$32.48$47.52329,400——
2011-08-02$32.56$47.63259,200——
2011-08-01$34.35$50.25237,900——
2011-07-29$34.50$50.47194,200——
2011-07-28$34.59$50.60274,700——
2011-07-27$34.65$50.69457,800——
2011-07-26$36.16$52.90388,700——
2011-07-25$36.52$53.43301,400——
2011-07-22$36.78$53.81284,300——
2011-07-21$36.32$53.13357,400——
2011-07-20$35.24$51.55260,800——
2011-07-19$35.74$52.29231,200——
2011-07-18$34.77$50.87144,200——
2011-07-15$35.76$52.31245,100——
2011-07-14$35.08$51.32218,600——
2011-07-13$35.81$52.39253,600——
2011-07-12$35.54$51.99237,600——
2011-07-11$35.55$52.01244,500——
2011-07-08$36.73$53.73273,800——
2011-07-07$36.34$53.16177,500——
2011-07-06$35.85$52.45157,300——
2011-07-05$35.24$51.55182,500——
2011-07-01$35.71$52.24264,400——
2011-06-30$34.86$51.00273,000——
2011-06-29$34.36$50.27170,200——
2011-06-28$34.14$49.94272,400——
2011-06-27$33.12$48.45234,800——
2011-06-24$32.36$47.34259,500——
2011-06-23$32.60$47.69297,300——
2011-06-22$32.88$48.10245,400——
2011-06-21$32.91$48.15327,700——
2011-06-20$32.19$47.09174,000——
2011-06-17$31.52$46.11444,300——
2011-06-16$31.88$46.64295,400——
2011-06-15$31.61$46.24378,600——
2011-06-14$31.81$46.54308,400——
2011-06-13$30.99$45.34357,700——
2011-06-10$31.05$45.42376,700——
2011-06-09$31.79$46.51272,200——
2011-06-08$31.29$45.78455,700——
2011-06-07$31.54$46.14333,400——
2011-06-06$31.42$45.97427,700——
2011-06-03$32.15$47.03429,800——
2011-06-02$33.23$48.61246,500——
2011-06-01$33.04$48.34287,000——
2011-05-31$35.22$51.52492,100——
2011-05-27$34.58$50.59206,100——
2011-05-26$34.31$50.19196,000——
2011-05-25$34.09$49.87169,600——
2011-05-24$33.43$48.91295,900——
2011-05-23$33.67$49.26188,600——
2011-05-20$34.84$50.97160,200——
2011-05-19$35.69$52.21222,400——
2011-05-18$35.21$51.51283,400——
2011-05-17$34.65$50.69301,700——
2011-05-16$35.20$51.50241,900——
2011-05-13$35.92$52.45294,800——
2011-05-12$36.48$53.26233,100——
2011-05-11$36.16$52.80347,300——
2011-05-10$36.96$53.96226,300——
2011-05-09$35.88$52.39186,000——
2011-05-06$35.62$52.01215,000——
2011-05-05$35.25$51.47266,200——
2011-05-04$35.48$51.80317,600——
2011-05-03$36.45$53.22325,400——
2011-05-02$36.98$53.99307,000——
2011-04-29$37.05$54.10226,000——
2011-04-28$36.89$53.86272,000——
2011-04-27$37.28$54.43338,100——
2011-04-26$37.23$54.36768,700——
2011-04-25$34.07$49.75298,300——
2011-04-21$33.97$49.60157,500——
2011-04-20$33.81$49.37200,600——
2011-04-19$32.56$47.54158,400——
2011-04-18$32.69$47.73342,500——
2011-04-15$33.31$48.64190,000——
2011-04-14$32.98$48.15325,600——
2011-04-13$32.55$47.53263,000——
2011-04-12$32.60$47.60272,900——
2011-04-11$33.45$48.84201,200——
2011-04-08$33.42$48.80281,600——
2011-04-07$34.08$49.76345,300——
2011-04-06$35.12$51.28215,900——
2011-04-05$35.42$51.72177,100——
2011-04-04$35.43$51.73295,900——
2011-04-01$35.28$51.51154,000——
2011-03-31$34.56$50.46259,500——
2011-03-30$34.24$49.99197,100——
2011-03-29$33.95$49.57141,800——
2011-03-28$33.51$48.93149,800——
2011-03-25$33.72$49.23284,600——
2011-03-24$33.21$48.49161,800——
2011-03-23$32.94$48.10262,700——
2011-03-22$33.00$48.18144,100——
2011-03-21$33.11$48.34174,300——
2011-03-18$32.03$46.77375,500——
2011-03-17$31.12$45.44329,200——
2011-03-16$31.15$45.48378,400——
2011-03-15$31.67$46.24326,400——
2011-03-14$31.74$46.34199,800——
2011-03-11$31.89$46.56186,900——
2011-03-10$31.67$46.24364,000——
2011-03-09$32.86$47.98252,500——
2011-03-08$32.62$47.63236,500——
2011-03-07$31.86$46.52380,500——
2011-03-04$32.31$47.18173,000——
2011-03-03$32.91$48.05421,900——
2011-03-02$31.94$46.64295,900——
2011-03-01$31.70$46.28285,800——
2011-02-28$32.89$48.02206,700——
2011-02-25$32.99$48.17365,000——
2011-02-24$32.25$47.09311,500——
2011-02-23$32.55$47.53311,700——
2011-02-22$33.69$49.19278,900——
2011-02-18$35.86$52.36545,500——
2011-02-17$35.56$51.92123,700——
2011-02-16$35.11$51.26137,200——
2011-02-15$34.88$50.93168,200——
2011-02-14$35.00$51.10519,400——
2011-02-11$35.34$51.50370,100——
2011-02-10$34.59$50.40125,000——
2011-02-09$34.29$49.97167,100——
2011-02-08$34.35$50.05184,800——
2011-02-07$34.35$50.05228,900——
2011-02-04$34.50$50.27159,000——
2011-02-03$34.88$50.83364,500——
2011-02-02$34.66$50.51314,400——
2011-02-01$34.07$49.65377,100——
2011-01-31$33.72$49.14221,500——
2011-01-28$33.51$48.83605,300——
2011-01-27$34.61$50.43396,100——
2011-01-26$35.06$51.09584,400——
2011-01-25$35.42$51.611,311,700——
2011-01-24$35.49$51.72602,000——
2011-01-21$35.01$51.02442,600——
2011-01-20$34.91$50.87436,000——
2011-01-19$35.56$51.82386,900——
2011-01-18$36.70$53.48615,300——
2011-01-14$36.04$52.52490,700——
2011-01-13$36.13$52.65373,300——
2011-01-12$36.81$53.64337,500——
2011-01-11$36.95$53.84303,700——
2011-01-10$37.32$54.38353,900——
2011-01-07$36.68$53.45328,200——
2011-01-06$37.78$55.05167,400——
2011-01-05$38.46$56.04209,800——
2011-01-04$37.81$55.10342,100——
2011-01-03$38.66$56.34345,600——