Free Trial

Woodward (WWD) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free WWD Stock Alerts
$185.01
+2.24 (+1.23%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Woodward Stock Price Performance

5 Day
Performance
+0.24%
1 Month
Performance
+13.95%
3 Month
Performance
+30.76%
6 Month
Performance
+36.86%
Year-To-Date
Performance
+35.91%
1 Year
Performance
+75.51%
Ad Digital Mavericks Media
1k a day while computer does all work?
Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.
Click here to register.

WWD Stock Chart for Friday, May, 31, 2024

WWD Chart by TradingView

Woodward Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$182.77$185.01
+1.23%		$185.24$182.59332,789 shs$11.27 billion
05/29/2024$185.25$182.77
-1.34%		$184.75$182.68497,627 shs$11.13 billion
05/28/2024$184.56$185.25
+0.37%		$187.16$184.66484,000 shs$11.28 billion
05/27/2024$184.56$184.56$185.35$181.36361,000 shs$11.24 billion
05/24/2024$181.75$184.56
+1.55%		$185.35$181.36361,027 shs$11.24 billion
05/23/2024$182.32$181.75
-0.31%		$183.66$181.33381,512 shs$11.07 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
05/22/2024$182.49$182.32
-0.09%		$182.71$180.89265,542 shs$11.10 billion
05/21/2024$181.43$182.49
+0.58%		$182.71$180.07450,828 shs$11.11 billion
05/20/2024$179.50$181.43
+1.08%		$181.58$179.48379,236 shs$11.05 billion
05/17/2024$178.35$179.50
+0.64%		$179.68$178.12300,247 shs$10.93 billion
05/16/2024$178.69$178.35
-0.19%		$179.74$177.59395,745 shs$10.86 billion
05/15/2024$177.22$178.69
+0.83%		$178.93$177.49556,852 shs$10.88 billion
05/14/2024$176.88$177.22
+0.19%		$177.82$176.40572,143 shs$10.79 billion
05/13/2024$177.26$176.88
-0.21%		$179.11$176.61302,412 shs$10.77 billion
05/10/2024$179.25$177.26
-1.11%		$179.50$176.13447,031 shs$10.80 billion
05/09/2024$178.14$179.25
+0.62%		$180.36$178.48253,633 shs$10.92 billion
05/08/2024$176.45$178.14
+0.96%		$179.73$176.65501,061 shs$10.85 billion
05/07/2024$173.15$176.45
+1.91%		$177.58$172.64872,683 shs$10.64 billion
05/06/2024$168.83$173.15
+2.56%		$173.99$169.421.03 million shs$10.44 billion
05/03/2024$167.99$168.83
+0.50%		$169.51$166.45428,508 shs$10.18 billion
05/02/2024$165.86$167.99
+1.28%		$168.39$165.00486,466 shs$10.13 billion
05/01/2024$162.36$165.86
+2.16%		$168.77$161.15778,464 shs$10.00 billion
04/30/2024$151.07$162.36
+7.47%		$169.99$160.001.31 million shs$9.79 billion
04/29/2024$150.58$151.07
+0.33%		$152.81$147.581.21 million shs$9.11 billion
04/26/2024$149.74$150.58
+0.56%		$152.50$148.70775,947 shs$9.08 billion
04/25/2024$149.61$149.74
+0.09%		$149.78$146.81673,563 shs$9.03 billion
04/24/2024$150.16$149.61
-0.37%		$151.86$148.60299,382 shs$9.02 billion
04/23/2024$148.24$150.16
+1.30%		$152.02$149.12317,556 shs$9.05 billion
04/22/2024$147.49$148.24
+0.51%		$149.24$147.08216,512 shs$8.94 billion
04/19/2024$146.81$147.49
+0.46%		$148.84$146.74312,410 shs$8.89 billion
04/18/2024$147.27$146.81
-0.31%		$149.27$146.01241,657 shs$8.85 billion
04/17/2024$148.89$147.27
-1.09%		$149.42$146.46333,556 shs$8.88 billion
04/16/2024$145.56$148.89
+2.29%		$149.80$144.45465,215 shs$8.98 billion
04/15/2024$146.53$145.56
-0.66%		$149.07$144.95372,601 shs$8.78 billion
04/12/2024$149.07$146.53
-1.70%		$149.20$145.50578,994 shs$8.84 billion
04/11/2024$149.93$149.07
-0.57%		$150.54$147.75396,813 shs$8.99 billion
04/10/2024$152.59$149.93
-1.74%		$151.74$148.11366,739 shs$9.04 billion
04/09/2024$158.10$152.59
-3.49%		$158.10$151.71546,841 shs$9.20 billion
04/08/2024$158.24$158.10
-0.09%		$159.25$157.43799,693 shs$9.53 billion
04/05/2024$155.17$158.24
+1.98%		$158.76$155.09467,693 shs$9.54 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/04/2024$156.95$155.17
-1.13%		$160.79$154.26827,967 shs$9.36 billion
04/03/2024$155.09$156.95
+1.20%		$157.90$154.58619,763 shs$9.46 billion
04/02/2024$153.03$155.09
+1.35%		$155.67$151.97464,313 shs$9.35 billion
04/01/2024$154.12$153.03
-0.71%		$155.99$151.56287,746 shs$9.23 billion
03/29/2024$154.12$154.12$155.97$153.95481,267 shs$9.29 billion
03/28/2024$155.28$154.12
-0.75%		$155.96$153.95481,242 shs$9.29 billion
03/27/2024$151.45$155.28
+2.53%		$155.37$151.99763,665 shs$9.36 billion
03/26/2024$151.49$151.45
-0.03%		$152.00$150.46289,085 shs$9.13 billion
03/25/2024$148.57$151.49
+1.97%		$152.45$148.63399,968 shs$9.13 billion
03/22/2024$149.24$148.57
-0.45%		$149.34$147.58236,272 shs$8.96 billion
03/21/2024$149.17$149.24
+0.05%		$151.20$148.71236,006 shs$9.00 billion
03/20/2024$147.92$149.17
+0.85%		$149.37$147.96168,676 shs$8.99 billion
03/19/2024$147.52$147.92
+0.27%		$148.78$147.56193,277 shs$8.92 billion
03/18/2024$148.14$147.52
-0.42%		$149.48$147.25241,546 shs$8.90 billion
03/15/2024$145.16$148.14
+2.05%		$149.69$144.29868,259 shs$8.93 billion
03/14/2024$146.79$145.16
-1.11%		$147.63$144.53199,860 shs$8.75 billion
03/13/2024$145.70$146.79
+0.75%		$146.94$145.79209,958 shs$8.85 billion
03/12/2024$148.20$145.70
-1.69%		$148.58$144.19302,883 shs$8.79 billion
03/11/2024$147.46$148.20
+0.50%		$148.48$145.33349,700 shs$8.94 billion
03/08/2024$149.42$147.46
-1.31%		$151.30$147.25312,864 shs$8.89 billion
03/07/2024$148.37$149.42
+0.71%		$149.57$147.68329,189 shs$9.01 billion
03/06/2024$143.43$148.37
+3.44%		$148.73$144.05435,284 shs$8.95 billion
03/05/2024$144.61$143.43
-0.82%		$145.82$143.03240,708 shs$8.65 billion
03/04/2024$142.15$144.61
+1.73%		$145.05$142.71262,914 shs$8.72 billion
03/01/2024$141.49$142.15
+0.47%		$143.42$140.43414,162 shs$8.57 billion
02/29/2024$140.60$141.49
+0.63%		$142.46$140.63324,993 shs$8.53 billion

Related Companies:
This page (NASDAQ:WWD) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media