Woodward, Inc. - Common Stock (WWD)
185.90
0.00 (0.00%)
Woodward Inc is a global leader in the design and manufacturing of control systems and components for aerospace and industrial engines and equipment
The company focuses on optimizing the performance, efficiency, and reliability of its products, which include fuel systems, ignition systems, and engine control units. Additionally, Woodward provides advanced energy management solutions and systems to enhance energy efficiency and reduce emissions for a wide range of applications. With a strong emphasis on innovation and technology, Woodward serves diverse markets, including aerospace, defense, and various industrial sectors, helping clients achieve sustainable operational improvements.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 184.87 | 187.28 | 184.26 | 185.90 | 300,957 | 185.90 |
| 1/29/2025 | 184.51 | 186.34 | 182.79 | 183.59 | 282,560 | 183.59 |
| 1/28/2025 | 184.66 | 186.16 | 182.94 | 185.05 | 421,812 | 185.05 |
| 1/27/2025 | 186.47 | 187.33 | 180.66 | 184.09 | 400,536 | 184.09 |
| 1/24/2025 | 189.26 | 189.26 | 185.66 | 187.95 | 266,195 | 187.95 |
| 1/23/2025 | 190.43 | 191.25 | 188.39 | 189.26 | 340,446 | 189.26 |
| 1/22/2025 | 192.79 | 192.92 | 188.74 | 189.63 | 345,396 | 189.63 |
| 1/21/2025 | 191.08 | 194.16 | 190.00 | 192.47 | 417,485 | 192.47 |
| 1/17/2025 | 188.75 | 189.98 | 186.92 | 189.12 | 434,779 | 189.12 |
| 1/16/2025 | 184.86 | 188.56 | 184.48 | 187.96 | 436,924 | 187.96 |
| 1/15/2025 | 185.89 | 187.28 | 183.43 | 183.66 | 257,891 | 183.66 |
| 1/14/2025 | 180.87 | 184.85 | 179.97 | 184.10 | 336,752 | 184.10 |
| 1/13/2025 | 176.81 | 180.90 | 176.39 | 180.10 | 388,555 | 180.10 |
| 1/10/2025 | 180.24 | 182.66 | 177.93 | 178.35 | 520,392 | 178.35 |
| 1/08/2025 | 176.86 | 182.43 | 175.40 | 182.11 | 398,318 | 182.11 |
| 1/07/2025 | 177.52 | 180.00 | 176.94 | 178.13 | 529,438 | 178.13 |
| 1/06/2025 | 177.48 | 180.53 | 175.91 | 177.12 | 471,505 | 177.12 |
| 1/03/2025 | 171.50 | 175.00 | 170.82 | 174.66 | 474,256 | 174.66 |
| 1/02/2025 | 167.88 | 171.67 | 167.88 | 171.38 | 552,198 | 171.38 |
| 12/31/2024 | 168.13 | 0.00 | 168.13 | 166.42 | 0 | 166.42 |
| 12/30/2024 | 168.81 | 169.17 | 165.96 | 168.13 | 258,345 | 168.13 |
| 12/27/2024 | 170.55 | 171.39 | 168.12 | 169.91 | 195,803 | 169.91 |
| 12/26/2024 | 170.34 | 171.91 | 169.76 | 171.68 | 220,830 | 171.68 |
| 12/24/2024 | 170.28 | 171.63 | 169.57 | 170.78 | 126,834 | 170.78 |
| 12/23/2024 | 169.00 | 170.53 | 167.58 | 170.22 | 351,571 | 170.22 |
| 12/20/2024 | 166.62 | 169.76 | 165.52 | 168.70 | 912,609 | 168.70 |
| 12/19/2024 | 168.52 | 171.38 | 166.17 | 168.20 | 221,065 | 168.20 |
| 12/18/2024 | 172.62 | 173.44 | 167.48 | 167.65 | 334,155 | 167.65 |
| 12/17/2024 | 173.23 | 173.73 | 170.61 | 172.62 | 401,272 | 172.62 |
| 12/16/2024 | 174.91 | 176.70 | 174.02 | 174.72 | 297,721 | 174.72 |
| 12/13/2024 | 176.23 | 176.85 | 174.72 | 175.10 | 276,649 | 175.10 |
| 12/12/2024 | 179.05 | 179.57 | 176.01 | 176.23 | 312,446 | 176.23 |
| 12/11/2024 | 183.19 | 183.19 | 179.05 | 179.54 | 360,266 | 179.54 |
| 12/10/2024 | 179.29 | 183.24 | 178.60 | 182.12 | 559,910 | 182.12 |
| 12/09/2024 | 180.71 | 181.33 | 178.06 | 179.73 | 506,597 | 179.73 |
| 12/06/2024 | 181.20 | 182.61 | 179.49 | 179.71 | 310,620 | 179.71 |
| 12/05/2024 | 183.84 | 183.84 | 180.43 | 181.32 | 378,072 | 181.32 |
| 12/04/2024 | 181.22 | 184.87 | 180.68 | 183.84 | 477,121 | 183.84 |
| 12/03/2024 | 177.97 | 181.73 | 177.56 | 181.17 | 509,934 | 181.17 |
| 12/02/2024 | 180.26 | 180.30 | 176.79 | 178.35 | 482,357 | 178.35 |
| 11/29/2024 | 179.50 | 182.13 | 178.80 | 180.32 | 349,604 | 180.32 |
| 11/27/2024 | 187.51 | 190.00 | 178.94 | 179.05 | 827,295 | 179.05 |
| 11/26/2024 | 198.51 | 201.64 | 186.81 | 187.29 | 1,729,416 | 187.29 |
| 11/25/2024 | 178.00 | 180.79 | 177.31 | 179.29 | 1,042,679 | 179.29 |
| 11/22/2024 | 173.62 | 176.23 | 172.72 | 176.05 | 840,198 | 176.05 |
| 11/21/2024 | 172.68 | 174.41 | 171.86 | 172.54 | 557,874 | 172.54 |
| 11/20/2024 | 171.65 | 173.03 | 169.39 | 172.17 | 813,119 | 172.17 |
| 11/19/2024 | 168.84 | 171.06 | 168.08 | 170.85 | 584,789 | 170.85 |
| 11/18/2024 | 169.83 | 170.86 | 168.49 | 169.91 | 289,028 | 169.91 |
| 11/15/2024 | 173.00 | 173.28 | 169.25 | 169.54 | 282,573 | 169.54 |
| 11/14/2024 | 175.74 | 176.77 | 172.12 | 172.89 | 352,417 | 172.89 |
| 11/13/2024 | 175.55 | 177.86 | 174.26 | 175.71 | 349,050 | 175.71 |
| 11/12/2024 | 176.52 | 177.41 | 173.90 | 175.23 | 384,458 | 175.23 |
| 11/11/2024 | 179.06 | 179.59 | 176.21 | 176.64 | 377,018 | 176.64 |
| 11/08/2024 | 177.91 | 180.13 | 176.85 | 178.45 | 499,322 | 178.45 |
| 11/07/2024 | 172.94 | 177.71 | 172.00 | 176.97 | 1,035,573 | 176.97 |
| 11/06/2024 | 170.56 | 173.44 | 168.80 | 172.52 | 736,962 | 172.52 |
| 11/05/2024 | 164.00 | 167.95 | 163.00 | 166.57 | 484,408 | 166.57 |
| 11/04/2024 | 161.61 | 164.39 | 160.98 | 163.88 | 519,948 | 163.88 |
| 11/01/2024 | 164.21 | 164.81 | 161.15 | 161.32 | 458,409 | 161.32 |
| 10/31/2024 | 164.62 | 165.00 | 162.03 | 164.09 | 327,527 | 164.09 |