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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$69.05$105.54164,100——
2016-12-29$69.23$105.82170,200——
2016-12-28$69.18$105.74160,600——
2016-12-27$70.25$107.38119,700——
2016-12-23$70.39$107.59117,100——
2016-12-22$70.16$107.24200,500——
2016-12-21$70.08$107.12246,600——
2016-12-20$70.46$107.70197,000——
2016-12-19$70.00$107.00257,800——
2016-12-16$69.47$106.19890,400——
2016-12-15$70.14$107.21264,300——
2016-12-14$69.22$105.80331,600——
2016-12-13$70.64$107.97363,000——
2016-12-12$70.29$107.44351,500——
2016-12-09$70.07$107.10267,900——
2016-12-08$70.84$108.28293,600——
2016-12-07$71.10$108.68323,300——
2016-12-06$69.84$106.75373,600——
2016-12-05$68.97$105.42371,800——
2016-12-02$68.94$105.38371,600——
2016-12-01$68.39$104.54521,800——
2016-11-30$67.73$103.53655,600——
2016-11-29$67.38$102.99447,400——
2016-11-28$67.29$102.85313,500——
2016-11-25$67.98$103.91191,000——
2016-11-23$67.96$103.88465,600——
2016-11-22$67.81$103.65443,600——
2016-11-21$67.70$103.48357,800——
2016-11-18$67.27$102.82413,400——
2016-11-17$67.36$102.96591,900——
2016-11-16$67.93$103.83471,300——
2016-11-15$67.95$103.86701,000——
2016-11-14$65.15$99.58609,200——
2016-11-11$63.51$97.08953,400——
2016-11-10$63.26$96.69512,300——
2016-11-09$62.85$96.07539,500——
2016-11-08$60.05$91.62308,200——
2016-11-07$60.45$92.23257,800——
2016-11-04$59.11$90.19377,600——
2016-11-03$57.31$87.44372,700——
2016-11-02$57.45$87.65227,500——
2016-11-01$57.67$87.99222,100——
2016-10-31$58.98$89.99314,900——
2016-10-28$58.54$89.32239,200——
2016-10-27$58.42$89.13214,700——
2016-10-26$58.91$89.88184,000——
2016-10-25$58.45$89.18159,000——
2016-10-24$58.88$89.83170,600——
2016-10-21$58.51$89.27190,200——
2016-10-20$58.65$89.48187,400——
2016-10-19$59.21$90.34308,200——
2016-10-18$59.28$90.44173,100——
2016-10-17$59.54$90.84188,900——
2016-10-14$59.21$90.34432,900——
2016-10-13$59.19$90.31347,500——
2016-10-12$59.43$90.67287,700——
2016-10-11$59.19$90.31246,700——
2016-10-10$60.90$92.92117,500——
2016-10-07$60.65$92.53233,600——
2016-10-06$61.99$94.58303,900——
2016-10-05$61.87$94.40239,400——
2016-10-04$61.72$94.17167,000——
2016-10-03$62.57$95.46253,000——
2016-09-30$62.48$95.33231,700——
2016-09-29$61.59$93.97116,600——
2016-09-28$62.16$94.84208,900——
2016-09-27$61.41$93.69150,600——
2016-09-26$61.00$93.07156,200——
2016-09-23$61.32$93.56235,100——
2016-09-22$61.57$93.94254,800——
2016-09-21$60.62$92.49272,200——
2016-09-20$60.02$91.57205,900——
2016-09-19$60.08$91.67197,300——
2016-09-16$59.45$90.70301,100——
2016-09-15$60.07$91.65148,000——
2016-09-14$59.43$90.67174,400——
2016-09-13$59.69$91.07229,800——
2016-09-12$61.66$94.08149,100——
2016-09-09$60.37$92.11196,900——
2016-09-08$62.59$95.4986,900——
2016-09-07$62.68$95.63223,100——
2016-09-06$62.90$95.97191,700——
2016-09-02$63.77$97.30160,700——
2016-09-01$62.99$96.11184,600——
2016-08-31$62.72$95.69254,400——
2016-08-30$62.91$95.98160,500——
2016-08-29$63.02$96.15208,600——
2016-08-26$62.37$95.16166,900——
2016-08-25$61.94$94.50147,800——
2016-08-24$61.53$93.88161,100——
2016-08-23$62.10$94.75254,700——
2016-08-22$62.11$94.76239,100——
2016-08-19$61.78$94.26227,100——
2016-08-18$61.23$93.42339,800——
2016-08-17$60.46$92.24291,200——
2016-08-16$59.80$91.24180,500——
2016-08-15$60.38$92.12130,600——
2016-08-12$59.35$90.55132,900——
2016-08-11$59.66$91.02172,600——
2016-08-10$59.29$90.29226,700——
2016-08-09$59.58$90.73235,100——
2016-08-08$59.21$90.17223,400——
2016-08-05$58.93$89.74224,700——
2016-08-04$58.44$89.00191,200——
2016-08-03$58.13$88.53137,600——
2016-08-02$57.35$87.34162,900——
2016-08-01$58.48$89.06217,900——
2016-07-29$58.54$89.15235,400——
2016-07-28$58.36$88.88160,900——
2016-07-27$58.52$89.12314,500——
2016-07-26$58.32$88.81251,000——
2016-07-25$57.69$87.86243,300——
2016-07-22$57.86$88.11331,700——
2016-07-21$57.65$87.79420,500——
2016-07-20$59.42$90.49504,400——
2016-07-19$59.30$90.31264,900——
2016-07-18$59.37$90.41303,300——
2016-07-15$59.81$91.08391,100——
2016-07-14$59.68$90.89198,500——
2016-07-13$59.87$91.18171,400——
2016-07-12$59.87$91.18388,600——
2016-07-11$59.33$90.35194,700——
2016-07-08$58.76$89.48214,500——
2016-07-07$57.18$87.08144,800——
2016-07-06$56.80$86.50193,800——
2016-07-05$56.53$86.09201,600——
2016-07-01$57.91$88.19270,000——
2016-06-30$57.64$87.78274,900——
2016-06-29$56.06$85.37342,500——
2016-06-28$54.51$83.01247,600——
2016-06-27$53.52$81.50400,800——
2016-06-24$55.67$84.781,579,700——
2016-06-23$59.20$90.15275,500——
2016-06-22$58.20$88.63242,000——
2016-06-21$58.45$89.01237,800——
2016-06-20$58.49$89.07192,600——
2016-06-17$57.87$88.13562,900——
2016-06-16$57.80$88.02249,000——
2016-06-15$57.31$87.28298,500——
2016-06-14$56.84$86.56176,200——
2016-06-13$56.77$86.45248,600——
2016-06-10$57.96$88.27206,400——
2016-06-09$59.13$90.05194,100——
2016-06-08$59.39$90.44357,100——
2016-06-07$58.84$89.61199,500——
2016-06-06$58.64$89.30321,700——
2016-06-03$57.72$87.90155,600——
2016-06-02$57.86$88.11188,800——
2016-06-01$57.48$87.54276,700——
2016-05-31$56.94$86.71294,400——
2016-05-27$56.87$86.61219,700——
2016-05-26$57.14$87.02348,300——
2016-05-25$57.21$87.12339,700——
2016-05-24$56.71$86.36285,100——
2016-05-23$55.15$83.99190,800——
2016-05-20$55.23$84.11243,600——
2016-05-19$54.54$83.06461,400——
2016-05-18$55.05$83.67285,800——
2016-05-17$55.01$83.61395,500——
2016-05-16$55.05$83.67255,700——
2016-05-13$54.47$82.79634,400——
2016-05-12$55.40$84.20342,900——
2016-05-11$55.14$83.80262,500——
2016-05-10$55.24$83.96228,200——
2016-05-09$54.01$82.09264,100——
2016-05-06$54.34$82.59305,400——
2016-05-05$53.24$80.92277,600——
2016-05-04$53.24$80.92325,400——
2016-05-03$53.67$81.57296,200——
2016-05-02$54.97$83.55330,300——
2016-04-29$54.21$82.39391,500——
2016-04-28$55.15$83.82416,000——
2016-04-27$55.19$83.88501,400——
2016-04-26$54.91$83.45326,900——
2016-04-25$54.71$83.15371,700——
2016-04-22$54.91$83.45682,700——
2016-04-21$54.84$83.35806,800——
2016-04-20$55.35$84.121,387,900——
2016-04-19$52.85$80.32302,100——
2016-04-18$52.83$80.29206,300——
2016-04-15$52.59$79.93301,900——
2016-04-14$52.37$79.59231,100——
2016-04-13$52.64$80.00346,900——
2016-04-12$52.19$79.32117,400——
2016-04-11$51.62$78.45165,400——
2016-04-08$51.31$77.98137,000——
2016-04-07$51.01$77.53238,100——
2016-04-06$51.66$78.52179,000——
2016-04-05$51.34$78.03258,300——
2016-04-04$51.53$78.32145,900——
2016-04-01$52.38$79.61255,200——
2016-03-31$52.02$79.06254,800——
2016-03-30$52.62$79.97255,100——
2016-03-29$53.05$80.63349,400——
2016-03-28$52.05$79.11299,500——
2016-03-24$51.45$78.20331,800——
2016-03-23$51.89$78.86264,300——
2016-03-22$52.90$80.40259,300——
2016-03-21$53.02$80.58235,500——
2016-03-18$53.24$80.92630,800——
2016-03-17$52.41$79.66215,800——
2016-03-16$51.08$77.63218,900——
2016-03-15$49.94$75.90214,700——
2016-03-14$50.08$76.11238,600——
2016-03-11$50.35$76.52210,000——
2016-03-10$49.32$74.96191,800——
2016-03-09$49.35$75.00316,500——
2016-03-08$48.68$73.99325,500——
2016-03-07$49.97$75.95243,900——
2016-03-04$49.95$75.92240,100——
2016-03-03$49.38$75.05257,800——
2016-03-02$49.42$75.11291,300——
2016-03-01$48.86$74.26289,500——
2016-02-29$46.95$71.36507,400——
2016-02-26$46.70$70.98267,700——
2016-02-25$46.76$71.07196,400——
2016-02-24$46.63$70.87238,400——
2016-02-23$46.08$70.03331,800——
2016-02-22$46.36$70.46393,400——
2016-02-19$46.66$70.92211,000——
2016-02-18$47.20$71.74191,700——
2016-02-17$47.48$72.00482,400——
2016-02-16$46.31$70.22377,000——
2016-02-12$44.19$67.01386,500——
2016-02-11$42.91$65.07425,300——
2016-02-10$44.00$66.72345,800——
2016-02-09$43.79$66.40581,100——
2016-02-08$44.40$67.32425,300——
2016-02-05$45.11$68.40495,200——
2016-02-04$45.56$69.08560,000——
2016-02-03$45.00$68.23387,000——
2016-02-02$44.45$67.40428,300——
2016-02-01$45.81$69.46364,900——
2016-01-29$46.19$70.04646,700——
2016-01-28$45.37$68.80425,200——
2016-01-27$45.45$68.92460,500——
2016-01-26$46.30$70.21327,000——
2016-01-25$44.75$67.86322,200——
2016-01-22$45.67$69.25372,700——
2016-01-21$44.03$66.76405,800——
2016-01-20$43.48$65.93877,500——
2016-01-19$44.95$68.16740,800——
2016-01-15$44.94$68.14495,900——
2016-01-14$46.31$70.22420,600——
2016-01-13$45.93$69.64399,900——
2016-01-12$47.14$71.48324,100——
2016-01-11$46.61$70.68459,300——
2016-01-08$46.10$69.90395,700——
2016-01-07$46.89$71.10372,900——
2016-01-06$48.86$74.09572,300——
2016-01-05$50.23$76.16354,900——
2016-01-04$49.76$75.45434,900——