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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$118.44$184.80250,900——
2019-12-30$118.21$184.44239,800——
2019-12-27$118.43$184.79124,000——
2019-12-26$118.65$185.13106,500——
2019-12-24$118.94$185.5871,900——
2019-12-23$119.45$186.38243,300——
2019-12-20$119.22$186.02512,100——
2019-12-19$118.40$184.74609,800——
2019-12-18$118.20$184.43544,500——
2019-12-17$119.90$187.08456,700——
2019-12-16$122.50$191.14500,300——
2019-12-13$124.48$194.23416,100——
2019-12-12$124.11$193.65415,900——
2019-12-11$123.70$193.01440,200——
2019-12-10$121.80$190.05329,900——
2019-12-09$121.86$190.14528,100——
2019-12-06$122.20$190.67527,500——
2019-12-05$119.71$186.78451,600——
2019-12-04$118.89$185.50707,700——
2019-12-03$114.97$179.39301,100——
2019-12-02$115.72$180.56250,900——
2019-11-29$116.79$182.23135,700——
2019-11-27$119.00$185.68485,100——
2019-11-26$118.29$184.57700,500——
2019-11-25$114.54$178.72368,100——
2019-11-22$112.00$174.75256,500——
2019-11-21$111.49$173.96428,000——
2019-11-20$111.38$173.79835,500——
2019-11-19$115.68$180.501,621,100——
2019-11-18$113.60$177.25380,400——
2019-11-15$114.74$179.03291,900——
2019-11-14$113.92$177.50292,600——
2019-11-13$113.60$177.00314,100——
2019-11-12$112.45$175.21249,700——
2019-11-11$110.82$172.67139,800——
2019-11-08$111.23$173.30171,400——
2019-11-07$109.18$170.11247,300——
2019-11-06$110.85$172.71240,300——
2019-11-05$109.13$170.03179,200——
2019-11-04$109.77$171.03201,800——
2019-11-01$108.98$169.80239,100——
2019-10-31$106.66$166.18221,800——
2019-10-30$107.63$167.70176,800——
2019-10-29$108.63$169.25187,200——
2019-10-28$107.85$168.04194,100——
2019-10-25$107.59$167.63111,800——
2019-10-24$107.88$168.09151,200——
2019-10-23$106.64$166.15204,600——
2019-10-22$106.60$166.09270,100——
2019-10-21$106.20$165.47207,800——
2019-10-18$107.17$166.98145,800——
2019-10-17$107.93$168.16204,900——
2019-10-16$106.21$165.48198,300——
2019-10-15$106.88$166.53156,100——
2019-10-14$105.89$164.98131,200——
2019-10-11$107.25$167.10188,100——
2019-10-10$105.21$163.93130,800——
2019-10-09$104.86$163.38119,300——
2019-10-08$104.11$162.21193,800——
2019-10-07$106.04$165.22155,400——
2019-10-04$106.56$166.03140,500——
2019-10-03$105.80$164.84242,700——
2019-10-02$103.99$162.02264,100——
2019-10-01$104.77$163.24426,700——
2019-09-30$107.83$168.01223,700——
2019-09-27$107.73$167.85551,200——
2019-09-26$110.07$171.50325,400——
2019-09-25$110.52$172.20533,000——
2019-09-24$107.51$167.51231,900——
2019-09-23$109.31$170.31263,900——
2019-09-20$107.85$168.04475,000——
2019-09-19$109.05$169.91359,100——
2019-09-18$108.65$169.28231,800——
2019-09-17$109.05$169.91306,900——
2019-09-16$107.52$167.52233,800——
2019-09-13$107.58$167.62423,400——
2019-09-12$107.80$167.96275,500——
2019-09-11$108.42$168.93243,900——
2019-09-10$106.94$166.62299,900——
2019-09-09$106.83$166.45392,700——
2019-09-06$107.75$167.88296,800——
2019-09-05$108.39$168.88378,500——
2019-09-04$106.63$166.14493,000——
2019-09-03$104.95$163.52371,400——
2019-08-30$107.85$168.04262,900——
2019-08-29$106.95$166.64147,300——
2019-08-28$104.80$163.29218,700——
2019-08-27$104.00$162.04348,200——
2019-08-26$104.00$162.04237,800——
2019-08-23$103.13$160.68241,100——
2019-08-22$105.93$165.05147,300——
2019-08-21$105.47$164.33226,400——
2019-08-20$104.97$163.55456,400——
2019-08-19$106.42$165.81258,600——
2019-08-16$106.44$165.59225,600——
2019-08-15$104.39$162.40179,000——
2019-08-14$104.12$161.98303,300——
2019-08-13$108.40$168.64337,800——
2019-08-12$106.77$166.10291,100——
2019-08-09$108.22$168.36317,400——
2019-08-08$108.24$168.39502,900——
2019-08-07$106.40$165.53517,300——
2019-08-06$105.15$163.58809,300——
2019-08-05$106.94$166.37699,300——
2019-08-02$109.84$170.88596,700——
2019-08-01$111.86$174.02433,600——
2019-07-31$112.04$174.30418,000——
2019-07-30$114.81$178.61319,700——
2019-07-29$114.59$178.27330,000——
2019-07-26$115.78$180.12301,300——
2019-07-25$116.37$181.04274,000——
2019-07-24$117.29$182.47353,900——
2019-07-23$119.13$185.33513,100——
2019-07-22$115.81$180.16274,900——
2019-07-19$115.87$180.26234,700——
2019-07-18$115.22$179.25248,000——
2019-07-17$115.64$179.90470,100——
2019-07-16$116.78$181.67299,100——
2019-07-15$116.11$180.63387,500——
2019-07-12$115.89$180.29258,300——
2019-07-11$113.64$176.79279,900——
2019-07-10$112.86$175.58235,100——
2019-07-09$113.80$177.04256,300——
2019-07-08$114.13$177.55492,400——
2019-07-05$115.17$179.17472,800——
2019-07-03$114.88$178.72250,400——
2019-07-02$113.86$177.13469,100——
2019-07-01$114.59$178.27684,400——
2019-06-28$113.16$176.046,099,600——
2019-06-27$113.08$175.92551,000——
2019-06-26$111.64$173.68432,100——
2019-06-25$111.19$172.98437,700——
2019-06-24$112.42$174.89475,800——
2019-06-21$112.24$174.61586,200——
2019-06-20$114.48$178.10484,200——
2019-06-19$111.88$174.05257,400——
2019-06-18$112.11$174.41653,700——
2019-06-17$111.12$172.87345,200——
2019-06-14$111.74$173.83388,800——
2019-06-13$115.41$179.54300,700——
2019-06-12$114.62$178.31367,200——
2019-06-11$114.04$177.41335,000——
2019-06-10$113.63$176.77474,500——
2019-06-07$113.60$176.73471,200——
2019-06-06$114.32$177.85309,800——
2019-06-05$113.86$177.13391,900——
2019-06-04$111.80$173.93382,400——
2019-06-03$110.82$172.40469,700——
2019-05-31$108.92$169.45394,400——
2019-05-30$108.87$169.37306,700——
2019-05-29$108.76$169.20370,100——
2019-05-28$109.60$170.50258,200——
2019-05-24$110.60$172.06303,800——
2019-05-23$110.65$172.14762,900——
2019-05-22$113.50$176.57631,900——
2019-05-21$112.61$175.19653,800——
2019-05-20$109.85$170.89349,100——
2019-05-17$108.55$168.87344,600——
2019-05-16$111.08$172.55186,900——
2019-05-15$109.42$169.97214,100——
2019-05-14$108.84$169.07326,300——
2019-05-13$107.62$167.18428,200——
2019-05-10$109.54$170.16434,600——
2019-05-09$108.97$169.27279,700——
2019-05-08$108.25$168.16396,700——
2019-05-07$109.12$169.51435,300——
2019-05-06$111.50$173.20331,800——
2019-05-03$112.34$174.51362,400——
2019-05-02$108.52$168.58549,800——
2019-05-01$108.17$168.03612,500——
2019-04-30$108.90$169.171,199,600——
2019-04-29$102.92$159.88734,400——
2019-04-26$102.73$159.58337,200——
2019-04-25$100.93$156.79541,300——
2019-04-24$104.49$162.32426,600——
2019-04-23$104.37$162.13842,000——
2019-04-22$101.35$157.44428,600——
2019-04-18$101.08$157.02755,300——
2019-04-17$95.92$149.00216,900——
2019-04-16$96.54$149.97209,200——
2019-04-15$95.62$148.54298,700——
2019-04-12$96.75$150.29452,100——
2019-04-11$95.38$148.16364,800——
2019-04-10$95.24$147.95302,600——
2019-04-09$94.59$146.94263,600——
2019-04-08$96.59$150.04501,700——
2019-04-05$97.56$151.55324,700——
2019-04-04$96.53$149.95265,100——
2019-04-03$96.03$149.17240,200——
2019-04-02$95.92$149.00269,300——
2019-04-01$96.08$149.25499,200——
2019-03-29$94.89$147.40268,300——
2019-03-28$94.40$146.64196,000——
2019-03-27$93.38$145.06355,200——
2019-03-26$94.26$146.42169,600——
2019-03-25$93.58$145.37276,600——
2019-03-22$93.16$144.72375,300——
2019-03-21$97.17$150.94283,800——
2019-03-20$95.93$149.02296,300——
2019-03-19$96.18$149.41214,600——
2019-03-18$96.10$149.28269,700——
2019-03-15$95.11$147.74742,900——
2019-03-14$95.25$147.96358,900——
2019-03-13$94.40$146.64866,400——
2019-03-12$93.39$145.07455,100——
2019-03-11$93.83$145.76754,900——
2019-03-08$93.88$145.83281,700——
2019-03-07$93.39$145.07497,400——
2019-03-06$94.44$146.70442,800——
2019-03-05$95.05$147.65423,700——
2019-03-04$95.01$147.59541,600——
2019-03-01$94.96$147.51651,800——
2019-02-28$96.34$149.66377,000——
2019-02-27$96.47$149.86228,300——
2019-02-26$96.27$149.55330,900——
2019-02-25$96.81$150.39415,800——
2019-02-22$96.56$150.00348,000——
2019-02-21$95.92$149.00280,900——
2019-02-20$97.13$150.88326,700——
2019-02-19$95.36$148.13284,800——
2019-02-15$95.10$147.73352,200——
2019-02-14$93.21$144.54348,900——
2019-02-13$94.16$146.01444,900——
2019-02-12$94.79$146.99697,200——
2019-02-11$90.90$140.96241,000——
2019-02-08$90.32$140.06253,900——
2019-02-07$89.39$138.62294,000——
2019-02-06$89.74$139.16187,000——
2019-02-05$90.02$139.59472,100——
2019-02-04$90.14$139.78370,000——
2019-02-01$89.10$138.17418,000——
2019-01-31$90.85$140.88866,600——
2019-01-30$86.66$134.38787,400——
2019-01-29$86.78$134.571,849,000——
2019-01-28$77.25$119.79334,400——
2019-01-25$77.75$120.57428,400——
2019-01-24$77.88$120.77244,300——
2019-01-23$76.90$119.25143,200——
2019-01-22$77.08$119.53294,900——
2019-01-18$78.13$121.16181,200——
2019-01-17$76.79$119.08213,700——
2019-01-16$76.05$117.93223,500——
2019-01-15$75.82$117.57172,100——
2019-01-14$75.75$117.46227,100——
2019-01-11$76.25$118.24222,900——
2019-01-10$76.38$118.44246,000——
2019-01-09$76.01$117.87481,700——
2019-01-08$76.39$118.46757,400——
2019-01-07$73.00$113.20513,000——
2019-01-04$72.80$112.89323,800——
2019-01-03$71.01$110.11193,300——
2019-01-02$73.92$114.63258,100——