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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$45.61$68.13321,700——
2013-12-30$45.91$68.57159,700——
2013-12-27$45.83$68.46234,000——
2013-12-26$45.98$68.68362,700——
2013-12-24$45.45$67.89158,900——
2013-12-23$45.07$67.32222,000——
2013-12-20$44.65$66.69598,200——
2013-12-19$43.97$65.68236,500——
2013-12-18$44.15$65.95253,900——
2013-12-17$43.26$64.62313,800——
2013-12-16$43.58$65.09370,900——
2013-12-13$42.40$63.33228,900——
2013-12-12$42.32$63.21210,600——
2013-12-11$42.22$63.06258,200——
2013-12-10$42.88$64.05347,600——
2013-12-09$43.24$64.59295,200——
2013-12-06$43.71$65.29345,100——
2013-12-05$42.91$64.09319,800——
2013-12-04$42.88$64.05451,700——
2013-12-03$42.83$63.97378,600——
2013-12-02$42.51$63.50397,700——
2013-11-29$42.90$64.08155,200——
2013-11-27$43.20$64.53424,300——
2013-11-26$42.79$63.91299,000——
2013-11-25$42.36$63.27277,400——
2013-11-22$42.25$63.11320,400——
2013-11-21$42.14$62.94380,400——
2013-11-20$41.16$61.48361,600——
2013-11-19$41.24$61.60500,600——
2013-11-18$41.33$61.73579,800——
2013-11-15$39.95$59.67529,800——
2013-11-14$39.43$58.90314,400——
2013-11-13$39.45$58.81641,200——
2013-11-12$39.25$58.51614,500——
2013-11-11$39.17$58.39420,700——
2013-11-08$39.32$58.61400,800——
2013-11-07$39.40$58.73302,900——
2013-11-06$40.05$59.70229,600——
2013-11-05$39.68$59.15235,300——
2013-11-04$40.37$60.18257,400——
2013-11-01$39.89$59.46557,900——
2013-10-31$40.09$59.76451,000——
2013-10-30$40.43$60.27205,300——
2013-10-29$41.31$61.58149,100——
2013-10-28$41.12$61.30153,600——
2013-10-25$41.17$61.37148,700——
2013-10-24$40.84$60.88187,700——
2013-10-23$40.79$60.80303,800——
2013-10-22$40.84$60.88509,700——
2013-10-21$40.01$59.64477,000——
2013-10-18$40.03$59.67564,400——
2013-10-17$40.20$59.92282,000——
2013-10-16$40.34$60.13308,200——
2013-10-15$40.07$59.73378,400——
2013-10-14$42.07$62.71235,800——
2013-10-11$41.52$61.89367,200——
2013-10-10$41.56$61.95297,300——
2013-10-09$40.48$60.34285,100——
2013-10-08$40.36$60.16257,800——
2013-10-07$40.69$60.65257,500——
2013-10-04$40.92$61.00216,100——
2013-10-03$40.30$60.07293,000——
2013-10-02$40.47$60.33300,200——
2013-10-01$40.99$61.10555,100——
2013-09-30$40.83$60.86326,900——
2013-09-27$41.05$61.19225,000——
2013-09-26$41.58$61.98294,100——
2013-09-25$41.63$62.06264,700——
2013-09-24$41.99$62.59252,400——
2013-09-23$41.75$62.23259,800——
2013-09-20$41.85$62.38538,600——
2013-09-19$41.60$62.01182,700——
2013-09-18$40.87$60.92256,400——
2013-09-17$40.95$61.04201,300——
2013-09-16$40.44$60.28271,500——
2013-09-13$40.90$60.97114,600——
2013-09-12$40.82$60.85121,800——
2013-09-11$41.19$61.40176,200——
2013-09-10$41.08$61.24268,100——
2013-09-09$40.67$60.62286,600——
2013-09-06$40.16$59.86349,400——
2013-09-05$39.24$58.49208,400——
2013-09-04$39.00$58.14349,500——
2013-09-03$38.65$57.61517,400——
2013-08-30$38.56$57.48216,400——
2013-08-29$39.58$59.00233,300——
2013-08-28$39.19$58.42138,900——
2013-08-27$39.25$58.51242,500——
2013-08-26$40.41$60.24171,300——
2013-08-23$40.60$60.52144,900——
2013-08-22$40.80$60.82137,500——
2013-08-21$40.14$59.83141,200——
2013-08-20$40.94$61.03303,600——
2013-08-19$40.60$60.52512,200——
2013-08-16$40.99$61.10302,900——
2013-08-15$40.72$60.58426,500——
2013-08-14$42.00$62.4894,700——
2013-08-13$42.36$63.02137,900——
2013-08-12$42.45$63.15181,700——
2013-08-09$41.52$61.77147,200——
2013-08-08$41.71$62.05238,500——
2013-08-07$41.04$61.06357,800——
2013-08-06$41.25$61.37295,500——
2013-08-05$42.35$63.01177,900——
2013-08-02$42.30$62.93210,700——
2013-08-01$42.47$63.18479,600——
2013-07-31$40.92$60.88354,400——
2013-07-30$40.98$60.97311,500——
2013-07-29$40.86$60.79460,300——
2013-07-26$41.13$61.19925,900——
2013-07-25$41.07$61.10822,500——
2013-07-24$41.49$61.73468,600——
2013-07-23$42.39$63.06157,200——
2013-07-22$42.25$62.86140,500——
2013-07-19$42.27$62.89136,700——
2013-07-18$42.04$62.54133,000——
2013-07-17$41.41$61.61157,800——
2013-07-16$41.56$61.83343,000——
2013-07-15$41.73$62.08185,300——
2013-07-12$41.35$61.52381,600——
2013-07-11$40.87$60.80472,100——
2013-07-10$40.92$60.88324,900——
2013-07-09$41.89$62.32189,700——
2013-07-08$41.42$61.62179,400——
2013-07-05$41.39$61.58202,500——
2013-07-03$40.49$60.24161,200——
2013-07-02$40.32$59.98335,500——
2013-07-01$40.99$60.98276,500——
2013-06-28$40.00$59.51569,900——
2013-06-27$40.10$59.66251,600——
2013-06-26$39.41$58.63406,500——
2013-06-25$39.08$58.14539,400——
2013-06-24$39.17$58.27297,300——
2013-06-21$40.31$59.97858,500——
2013-06-20$40.16$59.75509,900——
2013-06-19$40.65$60.48174,300——
2013-06-18$40.91$60.86328,600——
2013-06-17$40.76$60.64460,700——
2013-06-14$40.49$60.24209,000——
2013-06-13$40.94$60.91247,900——
2013-06-12$40.05$59.58299,400——
2013-06-11$40.69$60.54236,800——
2013-06-10$41.06$61.09317,800——
2013-06-07$40.86$60.79306,600——
2013-06-06$40.05$59.58430,600——
2013-06-05$39.56$58.85481,800——
2013-06-04$39.57$58.87574,500——
2013-06-03$40.18$59.78945,800——
2013-05-31$39.15$58.24323,300——
2013-05-30$39.14$58.23330,600——
2013-05-29$38.71$57.59570,300——
2013-05-28$39.04$58.08262,200——
2013-05-24$38.13$56.73179,200——
2013-05-23$38.43$57.17422,600——
2013-05-22$38.27$56.94515,400——
2013-05-21$38.27$56.94329,700——
2013-05-20$37.78$56.21359,100——
2013-05-17$37.33$55.54453,500——
2013-05-16$36.92$54.93399,800——
2013-05-15$36.81$54.64345,200——
2013-05-14$36.90$54.78224,200——
2013-05-13$36.18$53.71402,700——
2013-05-10$36.42$54.07281,700——
2013-05-09$36.00$53.44276,200——
2013-05-08$36.29$53.87401,000——
2013-05-07$35.97$53.40265,100——
2013-05-06$35.81$53.16121,600——
2013-05-03$35.80$53.14293,600——
2013-05-02$34.85$51.73387,500——
2013-05-01$34.63$51.41599,700——
2013-04-30$35.99$53.43434,500——
2013-04-29$35.52$52.73473,500——
2013-04-26$35.41$52.57294,300——
2013-04-25$35.62$52.88518,600——
2013-04-24$34.85$51.73513,200——
2013-04-23$34.70$51.51703,300——
2013-04-22$34.13$50.67682,900——
2013-04-19$34.14$50.68294,700——
2013-04-18$34.27$50.87249,600——
2013-04-17$34.71$51.53478,800——
2013-04-16$35.83$53.19431,000——
2013-04-15$35.64$52.91506,500——
2013-04-12$37.15$55.15231,700——
2013-04-11$37.45$55.59347,900——
2013-04-10$38.08$56.53477,000——
2013-04-09$37.42$55.55177,900——
2013-04-08$37.43$55.56295,800——
2013-04-05$36.91$54.79346,300——
2013-04-04$37.28$55.34411,700——
2013-04-03$37.77$56.07416,900——
2013-04-02$39.48$58.61376,500——
2013-04-01$39.45$58.56339,900——
2013-03-28$39.76$59.02290,400——
2013-03-27$39.94$59.29270,100——
2013-03-26$39.62$58.8288,700——
2013-03-25$39.41$58.50190,000——
2013-03-22$39.48$58.61140,400——
2013-03-21$39.32$58.37242,100——
2013-03-20$39.84$59.14166,800——
2013-03-19$39.33$58.39240,600——
2013-03-18$39.92$59.26256,000——
2013-03-15$39.66$58.87576,200——
2013-03-14$40.28$59.80214,800——
2013-03-13$39.76$59.02165,200——
2013-03-12$39.84$59.14379,100——
2013-03-11$39.94$59.29229,300——
2013-03-08$39.81$59.10470,400——
2013-03-07$38.03$56.46272,600——
2013-03-06$37.79$56.10118,600——
2013-03-05$37.48$55.64398,100——
2013-03-04$37.17$55.18240,400——
2013-03-01$37.20$55.22377,400——
2013-02-28$37.43$55.56201,900——
2013-02-27$37.77$56.07167,500——
2013-02-26$37.41$55.53283,900——
2013-02-25$36.88$54.75263,900——
2013-02-22$38.29$56.84174,400——
2013-02-21$37.76$56.05310,500——
2013-02-20$38.29$56.84322,600——
2013-02-19$39.38$58.46341,400——
2013-02-15$39.18$58.16178,100——
2013-02-14$39.22$58.22137,000——
2013-02-13$39.14$58.10321,000——
2013-02-12$38.93$57.67374,600——
2013-02-11$38.45$56.96259,000——
2013-02-08$38.54$57.09186,000——
2013-02-07$38.38$56.86257,300——
2013-02-06$38.85$57.55394,200——
2013-02-05$38.34$56.80266,300——
2013-02-04$38.21$56.61297,500——
2013-02-01$38.76$57.42232,500——
2013-01-31$38.41$56.90336,800——
2013-01-30$38.28$56.71295,500——
2013-01-29$38.58$57.15246,100——
2013-01-28$38.73$57.38200,700——
2013-01-25$38.90$57.63382,100——
2013-01-24$38.87$57.58476,000——
2013-01-23$37.92$56.181,037,500——
2013-01-22$39.18$58.04776,500——
2013-01-18$39.73$58.86322,900——
2013-01-17$39.14$57.98544,300——
2013-01-16$38.57$57.14213,900——
2013-01-15$38.99$57.76223,000——
2013-01-14$38.88$57.60236,700——
2013-01-11$39.40$58.37171,800——
2013-01-10$39.48$58.49200,400——
2013-01-09$39.52$58.55103,800——
2013-01-08$38.76$57.42114,700——
2013-01-07$38.81$57.49133,500——
2013-01-04$39.33$58.26212,200——
2013-01-03$39.01$57.79309,700——
2013-01-02$39.76$58.90506,000——