Woodward

WWD · NASDAQ · USD

$336.19+2.31%+$7.60

Close · October 1, 2026

Price history

+32.38% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$336.19
September 30, 2026$328.59
September 29, 2026$329.78
September 28, 2026$325.94
September 25, 2026$330.31
September 24, 2026$325.88
September 23, 2026$326.23
September 22, 2026$326.14
September 21, 2026$325.16
September 18, 2026$321.74
September 17, 2026$319.56
September 16, 2026$318.45
September 15, 2026$319.50
September 14, 2026$324.67
September 11, 2026$337.26
September 10, 2026$332.76
September 9, 2026$337.66
September 8, 2026$339.27
September 4, 2026$346.22
September 3, 2026$342.56
September 2, 2026$335.52
September 1, 2026$336.58
August 31, 2026$339.82
August 28, 2026$341.81
August 27, 2026$346.34
August 26, 2026$345.91
August 25, 2026$339.66
August 24, 2026$333.15
August 21, 2026$343.26
August 20, 2026$342.20
August 19, 2026$359.95
August 18, 2026$366.20
August 17, 2026$370.40
August 14, 2026$370.56
August 13, 2026$358.54
August 12, 2026$362.70
August 11, 2026$356.58
August 10, 2026$356.11
August 7, 2026$362.89
August 6, 2026$365.78
August 5, 2026$373.28
August 4, 2026$373.67
August 3, 2026$363.57
July 31, 2026$360.75
July 30, 2026$356.28
July 29, 2026$385.42
July 28, 2026$410.55
July 27, 2026$419.76
July 24, 2026$419.00
July 23, 2026$411.94
July 22, 2026$404.59
July 21, 2026$406.87
July 20, 2026$390.75
July 17, 2026$392.88
July 16, 2026$394.12
July 15, 2026$401.99
July 14, 2026$397.89
July 13, 2026$396.93
July 10, 2026$406.40
July 9, 2026$403.48
July 8, 2026$399.58
July 7, 2026$404.84
July 6, 2026$423.48
July 2, 2026$418.02
July 1, 2026$420.93
June 30, 2026$425.44
June 29, 2026$423.32
June 26, 2026$431.62
June 25, 2026$436.44
June 24, 2026$432.80
June 23, 2026$428.25
June 22, 2026$426.82
June 18, 2026$430.08
June 17, 2026$434.83
June 16, 2026$421.54
June 15, 2026$402.50
June 12, 2026$386.85
June 11, 2026$388.21
June 10, 2026$367.27
June 9, 2026$380.75
June 8, 2026$359.79
June 5, 2026$357.74
June 4, 2026$360.36
June 3, 2026$350.03
June 2, 2026$344.70
June 1, 2026$341.76
May 29, 2026$350.03
May 28, 2026$354.96
May 27, 2026$358.21
May 26, 2026$361.25
May 22, 2026$351.36
May 21, 2026$355.76
May 20, 2026$356.38
May 19, 2026$344.85
May 18, 2026$349.41
May 15, 2026$349.21
May 14, 2026$365.41
May 13, 2026$369.78
May 12, 2026$367.45
May 11, 2026$370.25
May 8, 2026$369.93
May 7, 2026$370.77
May 6, 2026$382.42
May 5, 2026$365.58
May 4, 2026$357.02
May 1, 2026$362.99
April 30, 2026$362.99
April 29, 2026$360.98
April 28, 2026$363.97
April 27, 2026$366.63
April 24, 2026$364.95
April 23, 2026$367.52
April 22, 2026$366.48
April 21, 2026$380.28
April 20, 2026$393.80
April 17, 2026$394.83
April 16, 2026$374.91
April 15, 2026$393.11
April 14, 2026$403.25
April 13, 2026$399.23
April 10, 2026$388.48
April 9, 2026$392.53
April 8, 2026$394.97
April 7, 2026$375.17
April 6, 2026$378.88
April 2, 2026$371.78
April 1, 2026$375.87
March 31, 2026$357.92
March 30, 2026$341.52
March 27, 2026$351.17
March 26, 2026$355.66
March 25, 2026$372.08
March 24, 2026$368.99
March 23, 2026$361.65
March 20, 2026$353.35
March 19, 2026$367.99
March 18, 2026$372.62
March 17, 2026$367.25
March 16, 2026$367.59
March 13, 2026$356.80
March 12, 2026$361.78
March 11, 2026$385.91
March 10, 2026$385.88
March 9, 2026$384.56
March 6, 2026$373.90
March 5, 2026$386.59
March 4, 2026$384.99
March 3, 2026$385.56
March 2, 2026$402.56
February 27, 2026$386.76
February 26, 2026$387.74
February 25, 2026$393.58
February 24, 2026$394.76
February 23, 2026$392.77
February 20, 2026$394.03
February 19, 2026$390.92
February 18, 2026$392.38
February 17, 2026$387.12
February 13, 2026$379.39
February 12, 2026$380.43
February 11, 2026$389.61
February 10, 2026$391.53
February 9, 2026$392.78
February 6, 2026$388.50
February 5, 2026$376.81
February 4, 2026$373.31
February 3, 2026$371.17
February 2, 2026$327.25
January 30, 2026$317.84
January 29, 2026$319.41
January 28, 2026$325.94
January 27, 2026$329.43
January 26, 2026$331.18
January 23, 2026$327.02
January 22, 2026$333.00
January 21, 2026$335.42
January 20, 2026$328.21
January 16, 2026$333.06
January 15, 2026$336.00
January 14, 2026$331.25
January 13, 2026$330.09
January 12, 2026$326.04
January 9, 2026$321.99
January 8, 2026$319.23
January 7, 2026$322.59
January 6, 2026$325.97
January 5, 2026$322.09
January 2, 2026$310.86
December 31, 2025$302.32
December 30, 2025$303.10
December 29, 2025$307.10
December 26, 2025$311.38
December 24, 2025$313.87
December 23, 2025$316.17
December 22, 2025$315.20
December 19, 2025$305.97
December 18, 2025$293.23
December 17, 2025$287.85
December 16, 2025$294.42
December 15, 2025$298.34
December 12, 2025$297.95
December 11, 2025$298.68
December 10, 2025$290.19
December 9, 2025$287.76
December 8, 2025$298.47
December 5, 2025$303.45
December 4, 2025$301.64
December 3, 2025$291.66
December 2, 2025$298.04
December 1, 2025$300.25
November 28, 2025$300.03
November 26, 2025$298.15
November 25, 2025$293.67
November 24, 2025$261.18
November 21, 2025$262.70
November 20, 2025$258.58
November 19, 2025$259.41
November 18, 2025$257.64
November 17, 2025$259.86
November 14, 2025$260.44
November 13, 2025$263.29
November 12, 2025$274.03
November 11, 2025$269.15
November 10, 2025$271.49
November 7, 2025$266.31
November 6, 2025$264.10
November 5, 2025$262.32
November 4, 2025$258.89
November 3, 2025$261.69
October 31, 2025$262.11
October 30, 2025$265.49
October 29, 2025$267.38
October 28, 2025$262.54
October 27, 2025$266.47
October 24, 2025$265.82
October 23, 2025$263.79
October 22, 2025$247.40
October 21, 2025$254.14
October 20, 2025$251.98
October 17, 2025$247.51
October 16, 2025$246.97
October 15, 2025$251.50
October 14, 2025$255.34
October 13, 2025$253.51
October 10, 2025$247.20
October 9, 2025$251.73
October 8, 2025$251.70
October 7, 2025$254.49
October 6, 2025$258.33
October 3, 2025$257.72
October 2, 2025$254.37
October 1, 2025$253.95

At a glance

  • The company

    Woodward, Inc. designs, manufactures, and services control solutions for the aerospace and industrial markets worldwide.

  • Latest results

    Quarter to June 30, 2026 · EPS $2.52 (estimate $2.45)

  • Next event

    Quarterly results · November 23, 2026

  • Dividend

    Ex-dividend on November 19, 2026

Where the price stands

52-wk low$244.69
52-wk high$450.92

−25.44% from the high

Performance

StockS&P 500
1 month−0.12%+0.83%
Year to date+11.20%+12.93%
1 year+32.38%+15.12%

Analysts · 13 analysts

Average target$436.25+29.76% vs. price

Buy 10 · Hold 3 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$19.85B
P/E
36.5
EPS
$9.21
Volume
662.44K
Dividend yield
0.38%

Stocks to explore

Other companies in the Industrials sector