Woodward, Inc. - Common Stock (WWD)

Historical Prices For Woodward, Inc. - Common Stock (WWD)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	184.90	191.67	184.90	190.14	336,438	190.14
4/01/2025	184.03	187.77	181.61	187.14	445,403	187.14
3/31/2025	180.99	184.46	177.14	182.49	428,002	182.49
3/28/2025	187.46	187.72	182.79	183.29	381,910	183.29
3/27/2025	188.24	189.61	185.44	188.03	319,407	188.03
3/26/2025	194.36	198.00	187.79	188.19	706,238	188.19
3/25/2025	192.00	193.34	191.08	193.08	413,578	193.08
3/24/2025	185.09	192.37	185.09	192.12	430,522	192.12
3/21/2025	185.42	186.92	182.41	185.43	1,487,339	185.43
3/20/2025	184.97	188.28	184.06	186.59	480,479	186.59
3/19/2025	184.50	192.37	184.49	187.10	589,685	187.10
3/18/2025	181.98	187.54	180.82	184.74	605,093	184.74
3/17/2025	180.78	184.01	179.62	182.32	414,263	182.32
3/14/2025	178.81	181.31	178.81	180.53	335,760	180.53
3/13/2025	178.34	179.02	175.12	176.86	465,288	176.86
3/12/2025	179.80	181.46	176.81	178.83	469,357	178.83
3/11/2025	173.33	180.61	170.83	177.93	607,812	177.93
3/10/2025	173.70	175.74	172.05	173.24	599,595	173.24
3/07/2025	176.57	179.37	170.87	176.35	550,926	176.35
3/06/2025	180.90	182.88	176.02	177.29	471,407	177.29
3/05/2025	178.90	183.07	178.34	182.88	414,147	182.88
3/04/2025	182.13	182.91	176.70	178.28	510,870	178.28
3/03/2025	190.00	191.07	184.16	184.33	405,030	184.33
2/28/2025	184.37	189.05	183.90	189.00	330,852	189.00
2/27/2025	184.83	187.12	183.14	184.59	351,578	184.59
2/26/2025	183.55	186.12	182.78	183.91	347,437	183.91
2/25/2025	182.89	185.40	180.10	182.85	326,063	182.85
2/24/2025	185.18	185.20	181.97	183.06	338,116	183.06
2/21/2025	190.46	190.83	182.77	184.74	478,031	184.74
2/20/2025	190.98	190.98	187.05	189.99	310,518	189.99
2/19/2025	190.45	192.49	189.37	191.57	280,075	191.29
2/18/2025	188.20	191.12	187.80	190.45	481,983	190.17
2/14/2025	190.39	190.53	185.52	186.53	478,157	186.26
2/13/2025	191.18	192.17	189.49	190.73	389,925	190.45
2/12/2025	191.34	192.62	189.48	190.95	335,956	190.67
2/11/2025	191.93	193.56	188.31	193.27	362,678	192.99
2/10/2025	196.22	196.35	192.77	193.09	420,004	192.81
2/07/2025	194.40	197.21	192.94	195.22	693,768	194.94
2/06/2025	191.11	194.39	190.22	194.29	701,479	194.01
2/05/2025	185.85	190.32	183.94	189.96	529,067	189.68
2/04/2025	183.00	190.12	180.83	184.50	1,181,663	184.23
2/03/2025	181.81	188.53	181.78	187.90	1,085,604	187.63
1/31/2025	185.68	189.02	183.64	185.25	612,772	184.98
1/30/2025	184.87	187.28	184.26	185.90	300,957	185.63
1/29/2025	184.51	186.34	182.79	183.59	282,560	183.32
1/28/2025	184.66	186.16	182.94	185.05	421,812	184.78
1/27/2025	186.47	187.33	180.66	184.09	400,536	183.82
1/24/2025	189.26	189.26	185.66	187.95	266,195	187.68
1/23/2025	190.43	191.25	188.39	189.26	340,446	188.98
1/22/2025	192.79	192.92	188.74	189.63	345,396	189.35
1/21/2025	191.08	194.16	190.00	192.47	417,485	192.19
1/17/2025	188.75	189.98	186.92	189.12	434,779	188.84
1/16/2025	184.86	188.56	184.48	187.96	436,924	187.69
1/15/2025	185.89	187.28	183.43	183.66	257,891	183.39
1/14/2025	180.87	184.85	179.97	184.10	336,752	183.83
1/13/2025	176.81	180.90	176.39	180.10	388,555	179.84
1/10/2025	180.24	182.66	177.93	178.35	520,392	178.09
1/08/2025	176.86	182.43	175.40	182.11	398,318	181.84
1/07/2025	177.52	180.00	176.94	178.13	529,438	177.87
1/06/2025	177.48	180.53	175.91	177.12	471,505	176.86
1/03/2025	171.50	175.00	170.82	174.66	474,256	174.41