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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.13$56.49225,700——
2012-12-28$37.11$54.98165,000——
2012-12-27$37.65$55.78295,200——
2012-12-26$37.45$55.48220,500——
2012-12-24$37.55$55.63133,700——
2012-12-21$37.30$55.261,316,000——
2012-12-20$37.44$55.47325,200——
2012-12-19$37.41$55.42381,300——
2012-12-18$36.95$54.74623,800——
2012-12-17$37.18$55.08236,200——
2012-12-14$36.34$53.84275,400——
2012-12-13$36.34$53.84169,100——
2012-12-12$36.64$54.28269,200——
2012-12-11$36.74$54.43223,200——
2012-12-10$36.80$54.52231,000——
2012-12-07$36.36$53.87163,500——
2012-12-06$36.30$53.78165,000——
2012-12-05$36.39$53.91209,800——
2012-12-04$36.18$53.60233,800——
2012-12-03$36.35$53.85352,000——
2012-11-30$36.57$54.18429,700——
2012-11-29$36.74$54.43264,700——
2012-11-28$36.38$53.89236,500——
2012-11-27$36.22$53.66492,300——
2012-11-26$35.65$52.81382,600——
2012-11-23$36.22$53.66180,200——
2012-11-21$35.39$52.43235,500——
2012-11-20$35.32$52.32281,500——
2012-11-19$35.00$51.85282,600——
2012-11-16$34.11$50.53589,700——
2012-11-15$33.74$49.98760,800——
2012-11-14$34.53$51.041,558,100——
2012-11-13$32.07$47.40317,400——
2012-11-12$31.89$47.13174,400——
2012-11-09$31.85$47.07369,500——
2012-11-08$31.64$46.76367,200——
2012-11-07$32.90$48.63371,400——
2012-11-06$34.29$50.68154,900——
2012-11-05$33.78$49.93159,600——
2012-11-02$33.58$49.63390,500——
2012-11-01$34.95$51.66350,000——
2012-10-31$33.50$49.51227,700——
2012-10-26$33.18$49.04145,600——
2012-10-25$33.09$48.91526,300——
2012-10-24$33.02$48.80230,300——
2012-10-23$32.92$48.66387,500——
2012-10-22$33.39$49.35180,200——
2012-10-19$33.12$48.95559,400——
2012-10-18$34.36$50.78136,900——
2012-10-17$34.55$51.07322,900——
2012-10-16$33.93$50.15190,000——
2012-10-15$33.32$49.25204,800——
2012-10-12$33.11$48.94322,100——
2012-10-11$32.97$48.73174,400——
2012-10-10$32.86$48.57613,800——
2012-10-09$32.84$48.54698,500——
2012-10-08$33.69$49.79164,600——
2012-10-05$33.52$49.54314,300——
2012-10-04$33.86$50.05368,300——
2012-10-03$33.80$49.96174,700——
2012-10-02$33.77$49.91222,700——
2012-10-01$33.64$49.72588,000——
2012-09-28$33.98$50.22447,400——
2012-09-27$33.90$50.10417,500——
2012-09-26$33.90$50.10592,300——
2012-09-25$34.26$50.64542,500——
2012-09-24$35.39$52.31378,400——
2012-09-21$35.97$53.161,043,000——
2012-09-20$36.09$53.34248,800——
2012-09-19$36.64$54.15160,100——
2012-09-18$36.57$54.05251,400——
2012-09-17$36.57$54.05276,200——
2012-09-14$37.11$54.85275,000——
2012-09-13$36.54$54.01324,200——
2012-09-12$36.41$53.81123,700——
2012-09-11$36.51$53.96142,900——
2012-09-10$36.95$54.61185,300——
2012-09-07$36.99$54.67279,100——
2012-09-06$36.26$53.59293,400——
2012-09-05$34.91$51.60296,300——
2012-09-04$35.53$52.51299,700——
2012-08-31$34.93$51.63264,800——
2012-08-30$34.65$51.21166,400——
2012-08-29$35.29$52.16225,900——
2012-08-28$35.33$52.22248,400——
2012-08-27$35.55$52.54311,300——
2012-08-24$35.63$52.66190,100——
2012-08-23$35.87$53.02380,600——
2012-08-22$36.34$53.71190,400——
2012-08-21$36.90$54.54252,700——
2012-08-20$36.76$54.33216,800——
2012-08-17$37.54$55.48239,600——
2012-08-16$37.20$54.86170,600——
2012-08-15$36.37$53.64122,400——
2012-08-14$36.00$53.09225,400——
2012-08-13$35.94$53.01195,700——
2012-08-10$35.69$52.64236,600——
2012-08-09$35.59$52.49232,600——
2012-08-08$35.46$52.30240,600——
2012-08-07$35.33$52.11407,100——
2012-08-06$34.69$51.16288,900——
2012-08-03$34.50$50.88490,300——
2012-08-02$32.91$48.54289,800——
2012-08-01$32.97$48.63383,500——
2012-07-31$33.57$49.51365,000——
2012-07-30$34.24$50.50247,800——
2012-07-27$35.05$51.69461,800——
2012-07-26$33.63$49.60209,000——
2012-07-25$33.15$48.89435,700——
2012-07-24$33.29$49.10664,400——
2012-07-23$33.26$49.05564,900——
2012-07-20$34.34$50.65243,900——
2012-07-19$34.72$51.21207,500——
2012-07-18$34.73$51.22385,900——
2012-07-17$33.95$50.071,256,900——
2012-07-16$34.54$50.942,300,400——
2012-07-13$36.05$53.17332,200——
2012-07-12$35.21$51.93670,800——
2012-07-11$36.20$53.39718,300——
2012-07-10$37.87$55.85354,300——
2012-07-09$39.36$58.05197,700——
2012-07-06$39.45$58.18210,700——
2012-07-05$40.44$59.64229,900——
2012-07-03$40.21$59.30166,500——
2012-07-02$39.57$58.36283,500——
2012-06-29$39.44$58.17428,400——
2012-06-28$37.23$54.91341,700——
2012-06-27$37.00$54.57234,500——
2012-06-26$36.73$54.17201,300——
2012-06-25$36.86$54.36236,700——
2012-06-22$38.13$56.241,241,200——
2012-06-21$37.92$55.93398,600——
2012-06-20$38.78$57.19254,100——
2012-06-19$39.17$57.77295,800——
2012-06-18$37.71$55.62509,700——
2012-06-15$37.54$55.37523,500——
2012-06-14$38.03$56.09267,600——
2012-06-13$37.90$55.90521,500——
2012-06-12$38.57$56.88398,100——
2012-06-11$37.42$55.19446,100——
2012-06-08$38.03$56.09232,200——
2012-06-07$37.59$55.44416,600——
2012-06-06$37.92$55.93238,700——
2012-06-05$36.78$54.24545,100——
2012-06-04$36.65$54.05764,500——
2012-06-01$36.06$53.18477,400——
2012-05-31$37.71$55.62469,000——
2012-05-30$38.12$56.22194,700——
2012-05-29$39.64$58.46222,900——
2012-05-25$38.60$56.93292,300——
2012-05-24$39.35$58.03325,200——
2012-05-23$38.83$57.27249,000——
2012-05-22$38.69$57.06420,100——
2012-05-21$37.99$56.03276,000——
2012-05-18$36.50$53.83488,000——
2012-05-17$36.41$53.70347,500——
2012-05-16$37.70$55.60176,600——
2012-05-15$38.40$56.52280,000——
2012-05-14$38.27$56.32174,900——
2012-05-11$38.97$57.35198,000——
2012-05-10$39.19$57.68155,000——
2012-05-09$39.38$57.96287,000——
2012-05-08$39.44$58.05234,400——
2012-05-07$39.56$58.22202,000——
2012-05-04$39.38$57.96268,000——
2012-05-03$40.73$59.94214,500——
2012-05-02$41.79$61.50248,400——
2012-05-01$41.34$60.84265,000——
2012-04-30$41.59$61.21277,000——
2012-04-27$42.85$63.06261,800——
2012-04-26$42.07$61.92149,200——
2012-04-25$42.05$61.89261,300——
2012-04-24$41.18$60.61749,700——
2012-04-23$40.43$59.50254,900——
2012-04-20$40.88$60.17365,400——
2012-04-19$40.71$59.92257,800——
2012-04-18$41.12$60.52312,600——
2012-04-17$42.07$61.92183,400——
2012-04-16$41.08$60.46181,500——
2012-04-13$41.01$60.36239,000——
2012-04-12$41.82$61.55238,100——
2012-04-11$41.12$60.52269,500——
2012-04-10$40.12$59.05395,700——
2012-04-09$41.28$60.75295,400——
2012-04-05$41.69$61.36104,900——
2012-04-04$42.02$61.84168,000——
2012-04-03$42.79$62.98189,100——
2012-04-02$42.94$63.20264,400——
2012-03-30$42.83$63.04307,200——
2012-03-29$42.52$62.58207,600——
2012-03-28$43.03$63.33152,500——
2012-03-27$43.52$64.05199,100——
2012-03-26$43.71$64.33307,900——
2012-03-23$42.75$62.92216,400——
2012-03-22$42.06$61.90538,000——
2012-03-21$42.64$62.76283,100——
2012-03-20$42.96$63.23269,800——
2012-03-19$44.29$65.18278,200——
2012-03-16$43.81$64.48417,100——
2012-03-15$44.36$65.29164,200——
2012-03-14$44.01$64.77241,400——
2012-03-13$43.90$64.61217,400——
2012-03-12$42.48$62.52223,500——
2012-03-09$42.57$62.65257,900——
2012-03-08$42.21$62.12284,700——
2012-03-07$41.86$61.61199,500——
2012-03-06$41.56$61.17318,700——
2012-03-05$43.07$63.39214,000——
2012-03-02$42.64$62.76294,300——
2012-03-01$44.07$64.86247,500——
2012-02-29$43.77$64.42351,000——
2012-02-28$44.45$65.42156,700——
2012-02-27$44.70$65.79271,500——
2012-02-24$44.51$65.51221,300——
2012-02-23$45.00$66.23274,300——
2012-02-22$44.80$65.93312,000——
2012-02-21$44.52$65.52268,600——
2012-02-17$44.58$65.61165,700——
2012-02-16$44.79$65.92265,200——
2012-02-15$43.50$64.02385,300——
2012-02-14$44.47$65.45318,000——
2012-02-13$44.88$65.93160,800——
2012-02-10$44.16$64.88348,500——
2012-02-09$44.60$65.52189,800——
2012-02-08$44.42$65.26498,800——
2012-02-07$44.15$64.86243,300——
2012-02-06$44.54$65.44188,500——
2012-02-03$45.27$66.51430,400——
2012-02-02$43.88$64.47302,600——
2012-02-01$43.97$64.60375,900——
2012-01-31$41.98$61.67322,100——
2012-01-30$42.37$62.25307,500——
2012-01-27$42.87$62.98266,400——
2012-01-26$41.98$61.67350,700——
2012-01-25$42.65$62.66514,600——
2012-01-24$42.72$62.761,468,900——
2012-01-23$43.20$63.471,093,000——
2012-01-20$43.48$63.88490,700——
2012-01-19$44.36$65.17340,000——
2012-01-18$44.05$64.72595,000——
2012-01-17$43.70$64.20284,100——
2012-01-13$43.58$64.02244,300——
2012-01-12$43.91$64.51487,000——
2012-01-11$43.90$64.49271,000——
2012-01-10$43.99$64.63411,800——
2012-01-09$43.12$63.35276,300——
2012-01-06$42.58$62.56330,100——
2012-01-05$42.65$62.66368,800——
2012-01-04$42.25$62.07255,800——
2012-01-03$41.98$61.67431,500——