Free Trial
→ URGENT: This Altcoin Opportunity Won’t Wait – Act Now (From Crypto Swap Profits) (Ad) Free WWD Stock Alerts

Woodward (WWD) Stock Chart & Stock Price History

Woodward logo
$168.70 +0.56 (+0.33%)
(As of 12/20/2024 05:17 PM ET)
Compare

Woodward Stock Price Performance

5 Day
Performance
-3.45%
1 Month
Performance
-2.23%
3 Month
Performance
+0.39%
6 Month
Performance
-7.89%
Year-To-Date
Performance
+23.93%
1 Year
Performance
+25.42%
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.

WWD Stock Chart for Saturday, December, 21, 2024

WWD Chart by TradingView

Woodward Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/20/2024$168.14$168.70
+0.33%		$169.76$165.52912,609 shs$9.98 billion
12/19/2024$167.65$168.14
+0.29%		$171.38$166.17330,120 shs$9.94 billion
12/18/2024$172.62$167.65
-2.88%		$173.44$167.48334,153 shs$9.91 billion
12/17/2024$174.72$172.62
-1.20%		$173.73$170.61401,272 shs$10.21 billion
12/16/2024$175.10$174.72
-0.22%		$176.70$174.02297,741 shs$10.33 billion
12/13/2024$176.23$175.10
-0.64%		$176.85$174.72276,649 shs$10.35 billion
12/12/2024$179.54$176.23
-1.84%		$179.57$176.01312,446 shs$10.42 billion
12/11/2024$182.12$179.54
-1.42%		$183.19$179.05343,751 shs$10.62 billion
12/10/2024$179.73$182.12
+1.33%		$183.24$178.60537,044 shs$10.77 billion
12/09/2024$179.71$179.73
+0.01%		$181.33$178.06499,838 shs$10.63 billion
12/06/2024$181.32$179.71
-0.89%		$182.61$179.49310,620 shs$10.63 billion
12/05/2024$183.84$181.32
-1.37%		$183.84$180.43378,072 shs$10.72 billion
12/04/2024$181.17$183.84
+1.47%		$184.87$180.68476,212 shs$10.87 billion
12/03/2024$178.35$181.17
+1.58%		$181.73$177.56509,934 shs$10.71 billion
12/02/2024$180.32$178.35
-1.09%		$180.30$176.79482,337 shs$10.55 billion
11/29/2024$179.05$180.32
+0.71%		$182.14$178.80349,597 shs$10.66 billion
11/28/2024$179.05$179.05$190.00$178.94827,291 shs$10.68 billion
11/27/2024$187.29$179.05
-4.40%		$190.00$178.94827,291 shs$10.68 billion
11/26/2024$179.29$187.29
+4.46%		$201.64$186.811.73 million shs$11.17 billion
11/25/2024$176.05$179.29
+1.84%		$180.79$177.321.04 million shs$10.70 billion
11/22/2024$172.54$176.05
+2.03%		$176.23$172.80840,197 shs$10.50 billion
11/21/2024$172.17$172.54
+0.21%		$174.41$171.86545,629 shs$10.29 billion
11/20/2024$170.85$172.17
+0.77%		$173.03$169.39813,117 shs$10.27 billion

Related Companies

This page (NASDAQ:WWD) was last updated on 12/21/2024 by MarketBeat.com Staff
From Our Partners
Amazon coin set to soar 25X – starting December 16th?
This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...
True Market Insiders | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Trump’s Sending THIS Crypto Higher on Purpose
Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…
Crypto 101 Media | Sponsored
Vladimir Lenin was right…
The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...
Porter & Company | Sponsored