Woodward (WWD) Stock Chart & Stock Price History → Charles Payne’s Gift to Stock Investors (From Unstoppable Prosperity) (Ad) Free WWD Stock Alerts $151.07 +0.49 (+0.33%) (As of 04/29/2024 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+0.98%1 Month Performance-1.98%3 Month Performance+5.85%6 Month Performance+26.45%Year-To-Date Performance+10.97%1 Year Performance+57.33% 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 InvestorPlaceElon’s New A.I. Device is About to Shock the WorldUsing this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake. WWD Stock Chart for Monday, April, 29, 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 Capitalization04/29/2024$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 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. 04/19/2024$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 billion03/15/2024$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 billionCharles Payne’s Gift to Stock Investors (Ad)Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.Watch Insider's Advantage Event Tuesday at 4:00 PM ET03/04/2024$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 billion02/09/2024$137.68$137.90+0.16%$138.15$135.90299,619 shs$8.32 billion02/08/2024$137.82$137.68-0.10%$138.41$137.29201,085 shs$8.30 billion02/07/2024$136.77$137.82+0.77%$139.09$136.56256,708 shs$8.31 billion02/06/2024$136.03$136.77+0.54%$136.92$135.38215,500 shs$8.21 billion02/05/2024$136.26$136.03-0.17%$136.41$133.56281,045 shs$8.17 billion02/02/2024$138.39$136.26-1.54%$139.03$136.00582,461 shs$8.18 billion02/01/2024$137.77$138.39+0.45%$138.97$136.13412,206 shs$8.31 billion01/31/2024$141.48$137.77-2.62%$141.46$137.51550,720 shs$8.27 billion01/30/2024$142.72$141.48-0.87%$150.00$140.46927,011 shs$8.50 billion01/29/2024$139.30$142.72+2.46%$142.81$139.15848,240 shs$8.57 billion Related Companies: SK Telecom Stock Chart Unity Software Stock Chart Lattice Semiconductor Stock Chart Paylocity Stock Chart monday.com Stock Chart GitLab Stock Chart Dayforce Stock Chart Ceridian HCM Stock Chart Vipshop Stock Chart Informatica 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 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingCharles Payne’s Gift to Stock InvestorsUnstoppable ProsperityHe Is Giving Away BitcoinCrypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press4 coins to be the “Next Bitcoin”True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmithElon Musk Secret Crypto Plot ExposedCrypto 101 Media 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.