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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$121.53$190.68196,300——
2020-12-30$121.78$191.08270,200——
2020-12-29$121.01$189.87145,500——
2020-12-28$120.80$189.54135,000——
2020-12-24$121.00$189.8573,700——
2020-12-23$121.48$190.61239,600——
2020-12-22$119.27$187.14321,800——
2020-12-21$118.00$185.15195,100——
2020-12-18$118.94$186.62758,600——
2020-12-17$117.99$185.13272,600——
2020-12-16$116.16$182.26285,600——
2020-12-15$118.77$186.35360,500——
2020-12-14$116.81$183.28220,000——
2020-12-11$118.23$185.51215,000——
2020-12-10$118.15$185.38355,800——
2020-12-09$116.79$183.25212,300——
2020-12-08$117.13$183.78181,600——
2020-12-07$116.45$182.71192,300——
2020-12-04$117.88$184.96242,100——
2020-12-03$116.73$183.15277,000——
2020-12-02$115.34$180.97320,500——
2020-12-01$113.51$178.10305,300——
2020-11-30$111.83$175.47381,000——
2020-11-27$114.33$179.39147,900——
2020-11-25$113.84$178.62252,200——
2020-11-24$114.72$180.00408,300——
2020-11-23$112.00$175.73466,400——
2020-11-20$108.64$170.46602,600——
2020-11-19$110.03$172.64410,700——
2020-11-18$107.54$168.73609,400——
2020-11-17$110.31$173.08327,500——
2020-11-16$109.20$171.34669,500——
2020-11-13$105.18$165.03247,300——
2020-11-12$99.65$156.23328,800——
2020-11-11$100.83$158.08431,100——
2020-11-10$103.58$162.39617,200——
2020-11-09$99.08$155.33560,700——
2020-11-06$88.50$138.75210,700——
2020-11-05$89.43$140.20233,600——
2020-11-04$85.55$134.12270,900——
2020-11-03$88.22$138.31324,700——
2020-11-02$84.87$133.06445,400——
2020-10-30$79.55$124.72284,800——
2020-10-29$78.28$122.72338,500——
2020-10-28$76.77$120.36487,800——
2020-10-27$79.30$124.32325,600——
2020-10-26$83.55$130.99222,600——
2020-10-23$86.86$136.18304,200——
2020-10-22$83.98$131.66238,300——
2020-10-21$81.61$127.94310,000——
2020-10-20$84.21$132.02375,500——
2020-10-19$84.04$131.75251,600——
2020-10-16$85.19$133.56167,100——
2020-10-15$85.93$134.72190,200——
2020-10-14$84.79$132.93162,500——
2020-10-13$85.12$133.45165,800——
2020-10-12$86.52$135.64139,400——
2020-10-09$86.74$135.99197,100——
2020-10-08$86.20$135.14159,700——
2020-10-07$84.82$132.98189,300——
2020-10-06$82.84$129.87235,400——
2020-10-05$83.95$131.61151,900——
2020-10-02$81.85$128.32185,100——
2020-10-01$81.03$127.04291,000——
2020-09-30$80.16$125.67545,800——
2020-09-29$78.55$123.15330,600——
2020-09-28$78.82$123.57275,100——
2020-09-25$76.03$119.20737,900——
2020-09-24$75.49$118.35626,300——
2020-09-23$77.06$120.81412,200——
2020-09-22$78.22$122.63252,000——
2020-09-21$78.14$122.50492,000——
2020-09-18$83.18$130.41612,700——
2020-09-17$85.30$133.73371,900——
2020-09-16$84.75$132.87325,200——
2020-09-15$82.55$129.42123,300——
2020-09-14$83.59$131.05185,100——
2020-09-11$82.24$128.93154,000——
2020-09-10$80.90$126.83169,700——
2020-09-09$82.49$129.32242,800——
2020-09-08$82.30$129.03229,600——
2020-09-04$84.50$132.48188,600——
2020-09-03$84.11$131.86226,000——
2020-09-02$87.07$136.50153,500——
2020-09-01$85.48$134.01292,100——
2020-08-31$85.69$134.34355,300——
2020-08-28$87.54$137.24473,200——
2020-08-27$86.60$135.77455,800——
2020-08-26$83.38$130.72288,900——
2020-08-25$83.53$130.95196,000——
2020-08-24$83.85$131.46335,500——
2020-08-21$81.39$127.60221,300——
2020-08-20$82.10$128.71365,100——
2020-08-19$82.65$129.58226,800——
2020-08-18$83.33$130.64215,700——
2020-08-17$84.82$132.98310,900——
2020-08-14$84.90$133.10171,400——
2020-08-13$84.65$132.58346,000——
2020-08-12$85.68$134.20231,300——
2020-08-11$86.00$134.70343,700——
2020-08-10$84.26$131.97361,100——
2020-08-07$80.45$126.01476,400——
2020-08-06$77.50$121.39295,100——
2020-08-05$76.76$120.23547,200——
2020-08-04$74.71$117.02394,900——
2020-08-03$75.40$118.10557,900——
2020-07-31$74.94$117.38366,500——
2020-07-30$76.04$119.10441,800——
2020-07-29$78.32$122.67417,400——
2020-07-28$78.52$122.98412,200——
2020-07-27$80.30$125.77245,800——
2020-07-24$80.01$125.32298,400——
2020-07-23$80.43$125.97319,200——
2020-07-22$80.10$125.46198,500——
2020-07-21$78.58$123.08287,300——
2020-07-20$77.25$120.99269,800——
2020-07-17$78.37$122.75221,400——
2020-07-16$78.20$122.48377,700——
2020-07-15$79.27$124.16687,300——
2020-07-14$76.50$119.82352,200——
2020-07-13$74.23$116.26401,200——
2020-07-10$74.21$116.23373,200——
2020-07-09$72.42$113.43272,100——
2020-07-08$76.07$119.15368,400——
2020-07-07$75.13$117.67507,100——
2020-07-06$78.44$122.86297,400——
2020-07-02$76.81$120.30289,600——
2020-07-01$75.81$118.74364,000——
2020-06-30$77.55$121.46390,800——
2020-06-29$78.33$122.69406,300——
2020-06-26$74.67$116.951,263,200——
2020-06-25$74.53$116.73328,100——
2020-06-24$72.85$114.10485,800——
2020-06-23$77.64$121.60386,400——
2020-06-22$77.60$121.54328,200——
2020-06-19$77.89$122.00525,300——
2020-06-18$79.44$124.42421,700——
2020-06-17$78.83$123.47471,400——
2020-06-16$79.05$123.81730,000——
2020-06-15$78.92$123.61534,700——
2020-06-12$76.67$120.09536,100——
2020-06-11$70.70$110.73687,100——
2020-06-10$78.25$122.56684,100——
2020-06-09$83.03$130.05818,900——
2020-06-08$85.35$133.68685,300——
2020-06-05$84.86$132.911,287,000——
2020-06-04$79.55$124.60692,100——
2020-06-03$76.46$119.76519,700——
2020-06-02$71.18$111.49353,700——
2020-06-01$70.01$109.65373,400——
2020-05-29$68.58$107.41539,600——
2020-05-28$69.34$108.60512,400——
2020-05-27$70.47$110.371,029,400——
2020-05-26$67.83$106.24840,000——
2020-05-22$61.84$96.86350,100——
2020-05-21$62.42$97.77630,000——
2020-05-20$61.86$96.89409,200——
2020-05-19$59.99$93.96472,600——
2020-05-18$61.10$95.70546,200——
2020-05-15$53.73$84.16440,100——
2020-05-14$55.27$86.44678,200——
2020-05-13$53.85$84.22693,700——
2020-05-12$57.07$89.26507,000——
2020-05-11$60.51$94.64747,800——
2020-05-08$61.83$96.70487,600——
2020-05-07$58.18$90.99510,300——
2020-05-06$56.75$88.75627,200——
2020-05-05$54.76$85.641,026,300——
2020-05-04$55.70$87.111,106,600——
2020-05-01$58.51$91.51624,300——
2020-04-30$60.56$94.71824,700——
2020-04-29$62.96$98.47907,100——
2020-04-28$58.35$91.26689,800——
2020-04-27$55.26$86.42649,600——
2020-04-24$52.19$81.62751,200——
2020-04-23$54.38$85.05636,300——
2020-04-22$52.13$81.53775,600——
2020-04-21$51.60$80.70925,600——
2020-04-20$55.06$86.11884,100——
2020-04-17$57.61$90.10825,600——
2020-04-16$53.62$83.861,126,000——
2020-04-15$55.03$86.061,465,100——
2020-04-14$59.03$92.321,355,100——
2020-04-13$62.12$97.15929,800——
2020-04-09$68.22$106.691,185,800——
2020-04-08$66.24$103.60965,300——
2020-04-07$60.79$95.071,404,900——
2020-04-06$59.62$93.242,540,500——
2020-04-03$51.25$80.15973,700——
2020-04-02$53.10$83.05898,500——
2020-04-01$54.03$84.50673,300——
2020-03-31$59.44$92.961,035,400——
2020-03-30$59.20$92.591,215,400——
2020-03-27$62.01$96.98860,500——
2020-03-26$70.56$110.351,179,300——
2020-03-25$65.59$102.581,062,800——
2020-03-24$57.78$90.37908,400——
2020-03-23$50.24$78.571,083,100——
2020-03-20$53.18$83.171,391,500——
2020-03-19$56.66$88.611,077,800——
2020-03-18$55.55$86.881,255,400——
2020-03-17$66.20$103.531,193,100——
2020-03-16$64.03$100.141,548,800——
2020-03-13$78.38$122.581,462,500——
2020-03-12$74.57$116.622,308,400——
2020-03-11$84.84$132.691,142,000——
2020-03-10$94.61$147.971,183,300——
2020-03-09$86.33$135.021,301,000——
2020-03-06$98.70$154.361,310,000——
2020-03-05$101.54$158.80941,200——
2020-03-04$110.23$172.40731,600——
2020-03-03$106.12$165.97715,500——
2020-03-02$106.15$166.01728,700——
2020-02-28$103.20$161.401,322,400——
2020-02-27$107.29$167.80935,000——
2020-02-26$112.41$175.811,289,100——
2020-02-25$112.99$176.71928,600——
2020-02-24$117.28$183.42496,700——
2020-02-21$120.16$187.93423,100——
2020-02-20$121.08$189.36435,500——
2020-02-19$119.60$187.05541,900——
2020-02-18$118.50$185.33422,000——
2020-02-14$117.92$184.42366,700——
2020-02-13$119.75$186.85600,000——
2020-02-12$119.01$185.69465,000——
2020-02-11$117.31$183.04375,800——
2020-02-10$117.88$183.93686,500——
2020-02-07$118.84$185.43816,700——
2020-02-06$117.95$184.04495,700——
2020-02-05$116.79$182.23423,300——
2020-02-04$115.96$180.931,007,500——
2020-02-03$116.58$181.90836,400——
2020-01-31$116.31$181.481,237,400——
2020-01-30$117.91$183.98364,800——
2020-01-29$117.30$183.02425,000——
2020-01-28$117.29$183.01629,000——
2020-01-27$118.44$184.80379,300——
2020-01-24$119.40$186.30406,200——
2020-01-23$120.01$187.25474,000——
2020-01-22$119.89$187.07865,500——
2020-01-21$123.70$193.01865,000——
2020-01-17$125.30$195.51546,600——
2020-01-16$125.86$196.38718,700——
2020-01-15$123.86$193.26924,300——
2020-01-14$125.27$195.461,292,900——
2020-01-13$127.84$199.472,223,500——
2020-01-10$121.96$190.30294,300——
2020-01-09$122.22$190.70332,700——
2020-01-08$121.26$189.20390,700——
2020-01-07$123.17$192.18525,600——
2020-01-06$119.81$186.94224,600——
2020-01-03$119.61$186.63311,100——
2020-01-02$120.72$188.36373,900——