Woodward Stock Price History
NASDAQ: WWDEnergyIndustrial Machinery/ComponentsUSD
335.51+12.06 (+3.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WWD price history at a glance
The price history for Woodward (WWD) on this page begins on April 4, 1994, when the stock closed at $3.58; it most recently closed at $335.51 on October 5, 2026. The highest price in this record is $450.92, reached on June 22, 2026; the latest close is 25.6% below that peak. Across the 31 complete calendar years in the table, WWD finished higher in 23 and lower in 8. Its best year was 1996 (+82.2%) and its worst was 1998 (-31.6%).
Over roughly 33 years the share price changed +9263.2%, a 15.0% compound annual price return (excluding dividends). In the last 12 months alone, WWD has gained 33.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $450.92
- Date of high
- Jun 22, 2026
- Low since 1994
- $2.54
- Date of low
- Mar 13, 1995
- 52-week high
- $450.92
- 52-week low
- $244.69
- Last close
- $335.51
WWD returns
1 week
+1.17%
1 month
-0.64%
3 months
-17.44%
6 months
-13.64%
Year to date
+10.98%
1 year
+33.28%
3 years
+163.33%
5 years
+190.59%
WWD price return, excluding dividends.
WWD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 335.51 | +7.93% |
| 2025 | 310.86 | +77.98% |
| 2024 | 174.66 | +28.30% |
| 2023 | 136.13 | +40.91% |
| 2022 | 96.61 | -11.74% |
| 2021 | 109.46 | -9.93% |
| 2020 | 121.53 | +1.61% |
| 2019 | 119.61 | +64.30% |
| 2018 | 72.80 | -4.89% |
| 2017 | 76.54 | +10.85% |
| 2016 | 69.05 | +39.05% |
| 2015 | 49.66 | +2.22% |
| 2014 | 48.58 | +8.20% |
| 2013 | 44.90 | +14.16% |
| 2012 | 39.33 | -3.91% |
| 2011 | 40.93 | +8.97% |
| 2010 | 37.56 | +45.75% |
| 2009 | 25.77 | +6.93% |
| 2008 | 24.10 | -24.31% |
| 2007 | 31.84 | +60.36% |
| 2006 | 19.86 | +38.51% |
| 2005 | 14.34 | +20.11% |
| 2004 | 11.94 | +28.45% |
| 2003 | 9.29 | +26.45% |
| 2002 | 7.35 | -28.66% |
| 2001 | 10.30 | +38.10% |
| 2000 | 7.46 | +62.73% |
| 1999 | 4.58 | +24.29% |
| 1998 | 3.69 | -31.63% |
| 1997 | 5.39 | -4.83% |
| 1996 | 5.67 | +82.24% |
| 1995 | 3.11 | +13.07% |
| 1994* | 2.75 | -23.26% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
WWD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 323.45 | 337.77 | 323.45 | 335.51 | +3.73% | |
| 320.72 | 328.22 | 320.00 | 323.45 | -0.25% | |
| 326.38 | 331.83 | 321.58 | 324.25 | -2.50% | |
| 334.71 | 334.71 | 326.39 | 332.56 | -0.12% | |
| 330.01 | 337.32 | 327.95 | 332.96 | +0.40% | |
| 341.18 | 341.94 | 327.01 | 331.62 | -1.36% | |
| 327.64 | 337.82 | 327.64 | 336.19 | +2.31% | |
| 330.78 | 331.26 | 324.63 | 328.59 | -0.36% | |
| 327.54 | 330.41 | 324.01 | 329.78 | +1.18% | |
| 329.07 | 329.07 | 324.00 | 325.94 | -1.32% | |
| 327.73 | 331.03 | 325.80 | 330.31 | +1.36% | |
| 323.44 | 327.96 | 320.22 | 325.88 | -0.11% | |
| 320.34 | 329.16 | 320.34 | 326.23 | +0.03% | |
| 326.50 | 328.80 | 319.01 | 326.14 | +0.30% | |
| 325.94 | 326.91 | 321.54 | 325.16 | +1.06% | |
| 320.02 | 322.12 | 317.32 | 321.74 | +0.68% | |
| 329.36 | 329.36 | 315.63 | 319.56 | +0.35% | |
| 320.88 | 329.16 | 312.43 | 318.45 | -0.33% | |
| 329.06 | 329.06 | 314.81 | 319.50 | -1.59% | |
| 326.59 | 328.84 | 321.51 | 324.67 | -3.73% | |
| 338.42 | 342.41 | 336.46 | 337.26 | +1.35% | |
| 332.97 | 337.66 | 331.06 | 332.76 | -1.45% | |
| 335.38 | 339.05 | 331.77 | 337.66 | -0.47% | |
| 345.27 | 346.82 | 338.95 | 339.27 | -2.01% | |
| 341.58 | 346.94 | 340.53 | 346.22 | +1.07% | |
| 335.52 | 342.56 | 334.40 | 342.56 | +2.10% | |
| 338.02 | 339.54 | 332.24 | 335.52 | -0.31% | |
| 336.85 | 342.16 | 333.77 | 336.58 | -0.95% | |
| 340.63 | 340.99 | 334.09 | 339.82 | -0.58% | |
| 348.13 | 355.03 | 340.15 | 341.81 | -1.31% | |
| 345.91 | 349.24 | 343.72 | 346.34 | +0.12% | |
| 340.17 | 347.55 | 338.71 | 345.91 | +1.84% | |
| 339.37 | 339.97 | 336.59 | 339.66 | +1.95% | |
| 342.12 | 343.22 | 331.69 | 333.15 | -2.95% | |
| 345.00 | 346.87 | 341.57 | 343.26 | +0.31% | |
| 355.52 | 359.35 | 341.03 | 342.20 | -4.93% | |
| 366.76 | 366.76 | 356.32 | 359.95 | -1.71% | |
| 369.63 | 371.66 | 362.38 | 366.20 | -1.13% | |
| 368.40 | 372.59 | 366.07 | 370.40 | -0.04% | |
| 359.67 | 371.00 | 357.70 | 370.56 | +3.35% | |
| 364.17 | 365.66 | 356.69 | 358.54 | -1.15% | |
| 361.70 | 368.39 | 358.36 | 362.70 | +1.72% | |
| 357.56 | 363.29 | 354.69 | 356.58 | +0.13% | |
| 362.27 | 363.35 | 355.05 | 356.11 | -1.87% | |
| 369.58 | 373.03 | 360.09 | 362.89 | -0.79% | |
| 375.77 | 382.95 | 362.79 | 365.78 | -2.01% | |
| 374.91 | 382.58 | 372.03 | 373.28 | -0.10% | |
| 368.69 | 378.51 | 360.15 | 373.67 | +2.78% | |
| 359.25 | 367.57 | 359.25 | 363.57 | +0.78% | |
| 356.82 | 364.36 | 354.91 | 360.75 | +1.25% | |
| 358.01 | 362.11 | 343.65 | 356.28 | -7.56% | |
| 409.46 | 409.46 | 385.42 | 385.42 | -6.12% | |
| 416.77 | 421.86 | 402.04 | 410.55 | -2.19% | |
| 420.99 | 428.59 | 408.80 | 419.76 | +0.18% | |
| 413.67 | 420.03 | 406.28 | 419.00 | +1.71% | |
| 405.00 | 415.82 | 404.52 | 411.94 | +1.82% | |
| 403.36 | 408.95 | 403.12 | 404.59 | -0.56% | |
| 398.80 | 412.17 | 393.22 | 406.87 | +4.13% | |
| 396.29 | 402.60 | 390.30 | 390.75 | -0.54% | |
| 387.18 | 399.48 | 382.15 | 392.88 | -0.31% | |
| 394.15 | 402.66 | 389.32 | 394.12 | -1.96% | |
| 397.64 | 404.05 | 395.44 | 401.99 | +1.03% | |
| 403.62 | 406.30 | 396.86 | 397.89 | +0.24% | |
| 401.09 | 404.28 | 392.89 | 396.93 | -2.33% | |
| 402.63 | 408.13 | 396.10 | 406.40 | +0.72% | |
| 404.42 | 411.49 | 403.00 | 403.48 | +0.98% | |
| 397.90 | 403.16 | 396.15 | 399.58 | -1.30% | |
| 418.70 | 418.70 | 397.95 | 404.84 | -4.40% | |
| 418.27 | 427.79 | 418.27 | 423.48 | +1.31% | |
| 426.67 | 428.00 | 412.38 | 418.02 | -0.69% | |
| 423.99 | 429.14 | 419.29 | 420.93 | -1.06% | |
| 423.34 | 429.11 | 418.38 | 425.44 | +0.50% | |
| 427.28 | 432.57 | 417.60 | 423.32 | -1.92% | |
| 435.78 | 435.78 | 422.98 | 431.62 | -1.10% | |
| 438.13 | 450.92 | 434.31 | 436.44 | +0.84% | |
| 429.04 | 438.83 | 424.29 | 432.80 | +1.06% | |
| 416.57 | 436.58 | 416.57 | 428.25 | +0.34% | |
| 432.50 | 434.52 | 424.63 | 426.82 | -0.76% | |
| 442.43 | 445.29 | 426.32 | 430.08 | -1.09% | |
| 419.45 | 435.29 | 418.72 | 434.83 | +3.15% | |
| 406.00 | 425.33 | 405.51 | 421.54 | +4.73% | |
| 394.85 | 405.66 | 394.41 | 402.50 | +4.05% | |
| 392.66 | 392.77 | 384.71 | 386.85 | -0.35% | |
| 372.50 | 389.07 | 371.28 | 388.21 | +5.70% | |
| 380.75 | 381.75 | 366.12 | 367.27 | -3.54% | |
| 365.86 | 382.11 | 361.95 | 380.75 | +5.83% | |
| 359.70 | 363.82 | 356.88 | 359.79 | +0.57% | |
| 356.94 | 364.23 | 355.53 | 357.74 | -0.73% | |
| 352.90 | 360.62 | 351.04 | 360.36 | +2.95% | |
| 345.27 | 357.09 | 344.17 | 350.03 | +1.55% | |
| 342.79 | 349.39 | 340.66 | 344.70 | +0.86% | |
| 343.42 | 345.88 | 337.06 | 341.76 | -2.36% | |
| 354.96 | 356.74 | 348.54 | 350.03 | -1.39% | |
| 356.00 | 363.95 | 352.96 | 354.96 | -0.91% | |
| 363.49 | 363.49 | 353.92 | 358.21 | -0.84% | |
| 357.37 | 362.13 | 355.18 | 361.25 | +2.81% | |
| 357.26 | 357.83 | 347.68 | 351.36 | -1.24% | |
| 352.82 | 360.62 | 350.42 | 355.76 | -0.17% | |
| 349.66 | 357.26 | 345.99 | 356.38 | +3.34% | |
| 347.00 | 352.51 | 342.34 | 344.85 | -1.31% | |
| 352.48 | 355.82 | 347.07 | 349.41 | +0.06% | |
| 361.44 | 363.66 | 347.29 | 349.21 | -4.43% | |
| 372.66 | 373.99 | 363.20 | 365.41 | -1.18% | |
| 366.35 | 370.43 | 358.56 | 369.78 | +0.63% | |
| 370.67 | 370.67 | 360.30 | 367.45 | -0.76% | |
| 370.34 | 374.11 | 365.00 | 370.25 | +0.09% | |
| 376.66 | 376.66 | 367.58 | 369.93 | -0.23% | |
| 384.71 | 387.19 | 369.18 | 370.77 | -3.05% | |
| 376.45 | 385.40 | 373.94 | 382.42 | +4.61% | |
| 360.35 | 369.43 | 355.88 | 365.58 | +2.40% | |
| 360.44 | 364.62 | 352.63 | 357.02 | -1.64% | |
| 360.44 | 365.33 | 351.99 | 362.99 | 0.00% | |
| 348.26 | 371.90 | 347.08 | 362.99 | +0.56% | |
| 363.72 | 365.29 | 357.00 | 360.98 | -0.82% | |
| 366.44 | 366.44 | 357.37 | 363.97 | -0.73% | |
| 365.00 | 366.97 | 360.00 | 366.63 | +0.46% | |
| 364.32 | 370.37 | 362.49 | 364.95 | -0.70% | |
| 367.94 | 378.50 | 362.36 | 367.52 | +0.28% | |
| 386.56 | 387.00 | 358.00 | 366.48 | -3.63% | |
| 387.79 | 393.16 | 376.42 | 380.28 | -3.43% | |
| 394.39 | 396.50 | 390.00 | 393.80 | -0.26% | |
| 391.58 | 400.86 | 388.48 | 394.83 | +5.31% | |
| 392.92 | 393.11 | 371.00 | 374.91 | -4.63% | |
| 401.70 | 403.06 | 389.02 | 393.11 | -2.51% | |
| 402.02 | 407.00 | 396.24 | 403.25 | +1.01% | |
| 386.00 | 400.06 | 383.93 | 399.23 | +2.77% | |
| 393.12 | 393.12 | 385.50 | 388.48 | -1.03% | |
| 392.47 | 398.30 | 391.34 | 392.53 | -0.62% | |
| 395.00 | 399.99 | 391.52 | 394.97 | +5.28% | |
| 377.10 | 380.00 | 371.63 | 375.17 | -0.98% | |
| 372.15 | 379.94 | 366.33 | 378.88 | +1.91% | |
| 365.41 | 378.95 | 360.05 | 371.78 | -1.09% | |
| 365.56 | 382.41 | 365.20 | 375.87 | +5.02% | |
| 345.40 | 361.13 | 345.40 | 357.92 | +4.80% | |
| 352.38 | 354.56 | 338.78 | 341.52 | -2.75% | |
| 354.82 | 358.17 | 348.94 | 351.17 | -1.26% | |
| 364.87 | 367.50 | 352.99 | 355.66 | -4.41% | |
| 369.71 | 374.86 | 366.55 | 372.08 | +0.84% | |
| 358.26 | 370.52 | 354.03 | 368.99 | +2.03% | |
| 363.99 | 373.68 | 360.87 | 361.65 | +2.35% | |
| 366.69 | 367.74 | 350.90 | 353.35 | -3.98% | |
| 363.90 | 373.11 | 355.80 | 367.99 | -1.24% | |
| 367.00 | 377.26 | 367.00 | 372.62 | +1.46% | |
| 367.59 | 373.84 | 362.11 | 367.25 | -0.09% | |
| 359.84 | 368.01 | 357.54 | 367.59 | +3.02% | |
| 366.28 | 370.31 | 353.08 | 356.80 | -1.38% | |
| 376.86 | 382.42 | 360.78 | 361.78 | -6.25% | |
| 381.91 | 388.51 | 376.59 | 385.91 | +0.01% | |
| 380.65 | 395.20 | 380.65 | 385.88 | +0.34% | |
| 370.00 | 385.21 | 363.95 | 384.56 | +2.85% | |
| 376.87 | 382.99 | 368.18 | 373.90 | -3.28% | |
| 384.56 | 388.00 | 373.73 | 386.59 | +0.42% | |
| 387.97 | 389.24 | 380.71 | 384.99 | -0.15% | |
| 394.76 | 395.25 | 376.85 | 385.56 | -4.22% | |
| 387.98 | 403.00 | 383.53 | 402.56 | +4.09% | |
| 384.02 | 388.49 | 381.86 | 386.76 | -0.25% | |
| 393.02 | 394.97 | 383.06 | 387.74 | -1.48% | |
| 399.08 | 399.08 | 389.56 | 393.58 | -0.30% | |
| 393.04 | 396.72 | 389.05 | 394.76 | +0.51% | |
| 393.51 | 395.83 | 388.89 | 392.77 | -0.32% | |
| 390.92 | 397.02 | 390.74 | 394.03 | +0.80% | |
| 391.96 | 394.50 | 388.17 | 390.92 | -0.37% | |
| 388.38 | 398.63 | 388.38 | 392.38 | +1.36% | |
| 376.57 | 387.83 | 372.76 | 387.12 | +2.04% | |
| 381.01 | 385.00 | 376.11 | 379.39 | -0.27% | |
| 392.98 | 399.41 | 376.67 | 380.43 | -2.36% | |
| 391.72 | 397.23 | 387.00 | 389.61 | -0.49% | |
| 392.51 | 400.00 | 387.37 | 391.53 | -0.32% | |
| 396.87 | 403.31 | 390.41 | 392.78 | +1.10% | |
| 382.58 | 392.66 | 382.58 | 388.50 | +3.10% | |
| 368.57 | 381.55 | 364.99 | 376.81 | +0.94% | |
| 373.00 | 384.08 | 363.27 | 373.31 | +0.58% | |
| 373.01 | 384.66 | 363.77 | 371.17 | +13.42% | |
| 316.28 | 329.02 | 315.92 | 327.25 | +2.96% | |
| 315.52 | 323.63 | 314.90 | 317.84 | -0.49% | |
| 328.50 | 330.27 | 318.06 | 319.41 | -2.00% | |
| 329.43 | 330.05 | 322.28 | 325.94 | -1.06% | |
| 332.42 | 334.65 | 327.32 | 329.43 | -0.53% | |
| 327.02 | 332.01 | 320.42 | 331.18 | +1.27% | |
| 333.00 | 335.75 | 324.83 | 327.02 | -1.80% | |
| 337.92 | 337.99 | 330.30 | 333.00 | -0.72% | |
| 330.81 | 339.10 | 328.76 | 335.42 | +2.20% | |
| 326.47 | 332.92 | 321.96 | 328.21 | -1.46% | |
| 336.50 | 336.50 | 328.77 | 333.06 | -0.87% | |
| 334.21 | 338.17 | 333.58 | 336.00 | +1.43% | |
| 328.92 | 331.36 | 324.89 | 331.25 | +0.35% | |
| 326.83 | 331.20 | 321.99 | 330.09 | +1.24% | |
| 322.65 | 329.55 | 322.65 | 326.04 | +1.26% | |
| 322.34 | 326.06 | 319.88 | 321.99 | +0.86% | |
| 326.61 | 329.10 | 315.63 | 319.23 | -1.04% | |
| 323.79 | 328.42 | 320.00 | 322.59 | -1.04% | |
| 322.09 | 327.49 | 318.60 | 325.97 | +1.20% | |
| 312.28 | 324.48 | 312.28 | 322.09 | +3.61% | |
| 303.88 | 311.77 | 301.82 | 310.86 | +2.82% | |
| 304.14 | 304.14 | 300.75 | 302.32 | -0.26% | |
| 307.10 | 310.47 | 302.64 | 303.10 | -1.30% | |
| 310.88 | 310.88 | 306.00 | 307.10 | -1.37% | |
| 314.11 | 314.11 | 310.33 | 311.38 | -0.79% | |
| 316.04 | 317.36 | 313.11 | 313.87 | -0.73% | |
| 313.73 | 317.56 | 313.18 | 316.17 | +0.31% | |
| 309.48 | 316.56 | 307.79 | 315.20 | +3.02% | |
| 294.68 | 306.90 | 293.87 | 305.97 | +4.34% | |
| 291.93 | 296.90 | 290.54 | 293.23 | +1.87% | |
| 294.07 | 296.13 | 286.36 | 287.85 | -2.23% | |
| 296.15 | 297.84 | 292.31 | 294.42 | -1.31% | |
| 297.88 | 301.38 | 296.23 | 298.34 | +0.13% | |
| 296.87 | 300.22 | 293.02 | 297.95 | -0.24% | |
| 292.47 | 299.02 | 289.47 | 298.68 | +2.93% | |
| 287.15 | 292.40 | 286.50 | 290.19 | +0.84% | |
| 298.10 | 300.72 | 287.12 | 287.76 | -3.59% | |
| 303.61 | 304.00 | 295.96 | 298.47 | -1.64% | |
| 303.65 | 304.69 | 301.17 | 303.45 | +0.60% | |
| 290.65 | 302.36 | 290.65 | 301.64 | +3.42% | |
| 298.49 | 298.58 | 289.27 | 291.66 | -2.14% | |
| 302.52 | 303.92 | 296.17 | 298.04 | -0.74% | |
| 299.39 | 304.72 | 293.55 | 300.25 | +0.07% | |
| 296.26 | 302.69 | 292.40 | 300.03 | +0.63% | |
| 294.12 | 303.07 | 294.12 | 298.15 | +1.53% | |
| 280.00 | 296.95 | 278.06 | 293.67 | +12.44% | |
| 263.24 | 268.43 | 259.96 | 261.18 | -0.58% | |
| 257.68 | 263.57 | 253.52 | 262.70 | +1.59% | |
| 266.81 | 269.00 | 257.02 | 258.58 | -0.32% | |
| 257.88 | 261.64 | 256.66 | 259.41 | +0.69% | |
| 257.83 | 260.47 | 253.63 | 257.64 | -0.85% | |
| 261.09 | 264.12 | 258.05 | 259.86 | -0.22% | |
| 257.73 | 266.11 | 255.82 | 260.44 | -1.08% | |
| 272.77 | 272.80 | 262.35 | 263.29 | -3.92% | |
| 268.87 | 274.50 | 265.41 | 274.03 | +1.81% | |
| 270.19 | 272.00 | 263.85 | 269.15 | -0.86% | |
| 266.77 | 272.13 | 266.34 | 271.49 | +1.95% | |
| 262.41 | 267.87 | 258.55 | 266.31 | +0.84% | |
| 263.06 | 264.84 | 258.16 | 264.10 | +0.68% | |
| 258.02 | 263.14 | 257.00 | 262.32 | +1.32% | |
| 257.54 | 261.32 | 254.50 | 258.89 | -1.07% | |
| 263.20 | 263.49 | 256.00 | 261.69 | -0.16% | |
| 265.93 | 267.52 | 260.90 | 262.11 | -1.27% | |
| 265.15 | 270.21 | 264.08 | 265.49 | -0.71% | |
| 262.35 | 268.39 | 261.09 | 267.38 | +1.84% | |
| 266.73 | 270.00 | 262.31 | 262.54 | -1.47% | |
| 266.04 | 269.86 | 265.32 | 266.47 | +0.24% | |
| 265.00 | 267.43 | 262.42 | 265.82 | +0.77% | |
| 247.93 | 264.09 | 247.93 | 263.79 | +6.62% | |
| 255.76 | 255.76 | 247.11 | 247.40 | -2.65% | |
| 252.99 | 255.51 | 251.43 | 254.14 | +0.86% | |
| 248.08 | 253.41 | 248.08 | 251.98 | +1.81% | |
| 246.99 | 248.60 | 244.69 | 247.51 | +0.22% | |
| 251.50 | 253.10 | 246.19 | 246.97 | -1.80% | |
| 256.68 | 258.17 | 248.48 | 251.50 | -1.50% | |
| 250.64 | 258.68 | 249.36 | 255.34 | +0.72% | |
| 249.46 | 256.11 | 249.37 | 253.51 | +2.55% | |
| 251.92 | 253.20 | 246.34 | 247.20 | -1.80% | |
| 252.79 | 254.49 | 250.88 | 251.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WWD chart for longer ranges.