Woodward (WWD) Stock Chart & Stock Price History → [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad) Free WWD Stock Alerts $177.26 -1.99 (-1.11%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Woodward Stock Price Performance5 Day Performance+0.46%1 Month Performance+20.97%3 Month Performance+28.67%6 Month Performance+31.25%Year-To-Date Performance+30.21%1 Year Performance+64.97% Receive WWD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Woodward and its competitors with MarketBeat's FREE daily newsletter Email Address Ad OIC[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueJoin us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand. Click here to register now (5/15 Webinar) WWD Stock Chart for Sunday, May, 12, 2024 WWD Chart by TradingView Woodward Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$179.25$177.26-1.11%$179.50$176.13447,031 shs$10.80 billion05/09/2024$178.14$179.25+0.62%$180.36$178.48253,633 shs$10.92 billion05/08/2024$176.45$178.14+0.96%$179.73$176.65501,061 shs$10.85 billion05/07/2024$173.15$176.45+1.91%$177.58$172.64872,683 shs$10.64 billion05/06/2024$168.83$173.15+2.56%$173.99$169.421.03 million shs$10.44 billion05/03/2024$167.99$168.83+0.50%$169.51$166.45428,508 shs$10.18 billion Get the Latest News and Ratings for WWD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Woodward and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$165.86$167.99+1.28%$168.39$165.00486,466 shs$10.13 billion05/01/2024$162.36$165.86+2.16%$168.77$161.15778,464 shs$10.00 billion04/30/2024$151.07$162.36+7.47%$169.99$160.001.31 million shs$9.79 billion04/29/2024$150.58$151.07+0.33%$152.81$147.581.21 million shs$9.11 billion04/26/2024$149.74$150.58+0.56%$152.50$148.70775,947 shs$9.08 billion04/25/2024$149.61$149.74+0.09%$149.78$146.81673,563 shs$9.03 billion04/24/2024$150.16$149.61-0.37%$151.86$148.60299,382 shs$9.02 billion04/23/2024$148.24$150.16+1.30%$152.02$149.12317,556 shs$9.05 billion04/22/2024$147.49$148.24+0.51%$149.24$147.08216,512 shs$8.94 billion04/19/2024$146.81$147.49+0.46%$148.84$146.74312,410 shs$8.89 billion04/18/2024$147.27$146.81-0.31%$149.27$146.01241,657 shs$8.85 billion04/17/2024$148.89$147.27-1.09%$149.42$146.46333,556 shs$8.88 billion04/16/2024$145.56$148.89+2.29%$149.80$144.45465,215 shs$8.98 billion04/15/2024$146.53$145.56-0.66%$149.07$144.95372,601 shs$8.78 billion04/12/2024$149.07$146.53-1.70%$149.20$145.50578,994 shs$8.84 billion04/11/2024$149.93$149.07-0.57%$150.54$147.75396,813 shs$8.99 billion04/10/2024$152.59$149.93-1.74%$151.74$148.11366,739 shs$9.04 billion04/09/2024$158.10$152.59-3.49%$158.10$151.71546,841 shs$9.20 billion04/08/2024$158.24$158.10-0.09%$159.25$157.43799,693 shs$9.53 billion04/05/2024$155.17$158.24+1.98%$158.76$155.09467,693 shs$9.54 billion04/04/2024$156.95$155.17-1.13%$160.79$154.26827,967 shs$9.36 billion04/03/2024$155.09$156.95+1.20%$157.90$154.58619,763 shs$9.46 billion04/02/2024$153.03$155.09+1.35%$155.67$151.97464,313 shs$9.35 billion04/01/2024$154.12$153.03-0.71%$155.99$151.56287,746 shs$9.23 billion03/29/2024$154.12$154.12$155.97$153.95481,267 shs$9.29 billion03/28/2024$155.28$154.12-0.75%$155.96$153.95481,242 shs$9.29 billion03/27/2024$151.45$155.28+2.53%$155.37$151.99763,665 shs$9.36 billion03/26/2024$151.49$151.45-0.03%$152.00$150.46289,085 shs$9.13 billion03/25/2024$148.57$151.49+1.97%$152.45$148.63399,968 shs$9.13 billion03/22/2024$149.24$148.57-0.45%$149.34$147.58236,272 shs$8.96 billion03/21/2024$149.17$149.24+0.05%$151.20$148.71236,006 shs$9.00 billion03/20/2024$147.92$149.17+0.85%$149.37$147.96168,676 shs$8.99 billion03/19/2024$147.52$147.92+0.27%$148.78$147.56193,277 shs$8.92 billion03/18/2024$148.14$147.52-0.42%$149.48$147.25241,546 shs$8.90 billion[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand. Click here to register now (5/15 Webinar)03/15/2024$145.16$148.14+2.05%$149.69$144.29868,259 shs$8.93 billion03/14/2024$146.79$145.16-1.11%$147.63$144.53199,860 shs$8.75 billion03/13/2024$145.70$146.79+0.75%$146.94$145.79209,958 shs$8.85 billion03/12/2024$148.20$145.70-1.69%$148.58$144.19302,883 shs$8.79 billion03/11/2024$147.46$148.20+0.50%$148.48$145.33349,700 shs$8.94 billion03/08/2024$149.42$147.46-1.31%$151.30$147.25312,864 shs$8.89 billion03/07/2024$148.37$149.42+0.71%$149.57$147.68329,189 shs$9.01 billion03/06/2024$143.43$148.37+3.44%$148.73$144.05435,284 shs$8.95 billion03/05/2024$144.61$143.43-0.82%$145.82$143.03240,708 shs$8.65 billion03/04/2024$142.15$144.61+1.73%$145.05$142.71262,914 shs$8.72 billion03/01/2024$141.49$142.15+0.47%$143.42$140.43414,162 shs$8.57 billion02/29/2024$140.60$141.49+0.63%$142.46$140.63324,993 shs$8.53 billion02/28/2024$137.67$140.60+2.13%$140.74$136.25310,054 shs$8.48 billion02/27/2024$138.39$137.67-0.52%$138.68$136.51346,243 shs$8.30 billion02/26/2024$139.26$138.39-0.62%$139.26$137.59348,576 shs$8.34 billion02/23/2024$139.05$139.26+0.15%$139.99$138.41168,516 shs$8.40 billion02/22/2024$138.00$139.05+0.76%$139.32$138.12328,669 shs$8.38 billion02/21/2024$137.50$138.00+0.36%$138.42$137.15315,571 shs$8.32 billion02/20/2024$137.70$137.50-0.15%$138.22$136.55190,507 shs$8.29 billion02/19/2024$137.70$137.70$139.32$137.51248,500 shs$8.30 billion02/16/2024$138.31$137.70-0.44%$139.28$137.51248,535 shs$8.30 billion02/15/2024$137.61$138.31+0.51%$139.07$137.68249,434 shs$8.34 billion02/14/2024$136.06$137.61+1.14%$137.90$135.93447,170 shs$8.30 billion02/13/2024$137.76$136.06-1.23%$137.71$134.82271,746 shs$8.20 billion02/12/2024$137.90$137.76-0.10%$138.27$137.44233,743 shs$8.31 billion Related Companies: TD SYNNEX Stock Chart Toast Stock Chart Bruker Stock Chart Onto Innovation Stock Chart Paycom Software Stock Chart Juniper Networks Stock Chart CyberArk Software Stock Chart Amdocs Stock Chart F5 Stock Chart Zillow Group Stock Chart Receive WWD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Woodward and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:WWD) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICMissed NVDA? Buy this AI stock NOWChaikin AnalyticsYou need to know these two things about AI stocks ASAP…InvestorPlaceShocking: One AI startup's revenue could surge 4,735%Manward PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon to Transform U.S. Economy? Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Woodward, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.