Daily trading records

Woodward Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Woodward.

The verified trading-day record runs from June 22, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Woodward email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Woodward's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-5.83%

From the September 8, 2026 close of $339.27 to $319.50 on September 15, 2026.

20-session performance

-13.74%

From the August 17, 2026 close of $370.40 to $319.50 on September 15, 2026.

60-session performance

-25.71%

From the June 18, 2026 close of $430.08 to $319.50 on September 15, 2026.

Woodward Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$329.06$329.06$314.81$319.50602,005-$5.17 (-1.59%)
$326.59$328.84$321.51$324.671,126,297-$12.59 (-3.73%)
$338.42$342.405$336.46$337.26432,964+$4.50 (+1.35%)
$332.97$337.66$331.06$332.76556,302-$4.90 (-1.45%)
$335.38$339.05$331.77$337.66368,651-$1.61 (-0.47%)
$345.27$346.82$338.95$339.27643,463-$6.95 (-2.01%)
$341.58$346.94$340.53$346.22355,179+$3.66 (+1.07%)
$335.52$342.56$334.40$342.56476,522+$7.04 (+2.10%)
$338.02$339.5399$332.24$335.52521,382-$1.06 (-0.31%)
$336.85$342.16$333.77$336.58673,166-$3.24 (-0.95%)
$340.63$340.99$334.09$339.82729,803-$1.99 (-0.58%)
$348.13$355.03$340.145$341.81563,289-$4.53 (-1.31%)
$345.91$349.24$343.72$346.34389,005+$0.43 (+0.12%)
$340.17$347.55$338.71$345.91705,035+$6.25 (+1.84%)
$339.37$339.97$336.59$339.66563,046+$6.51 (+1.95%)
$342.12$343.22$331.685$333.15561,105-$10.11 (-2.95%)
$345.00$346.87$341.57$343.26356,128+$1.06 (+0.31%)
$355.52$359.3534$341.0301$342.20710,634-$17.75 (-4.93%)
$366.76$366.76$356.32$359.95605,718-$6.25 (-1.71%)
$369.63$371.6625$362.375$366.20450,483-$4.20 (-1.13%)
$368.40$372.59$366.07$370.40396,754-$0.16 (-0.04%)
$359.67$371.00$357.70$370.56393,907+$12.02 (+3.35%)
$364.17$365.66$356.69$358.54461,427-$4.16 (-1.15%)
$361.70$368.39$358.36$362.70510,947+$6.12 (+1.72%)
$357.56$363.29$354.69$356.58483,482+$0.47 (+0.13%)
$362.27$363.35$355.05$356.11629,299-$6.78 (-1.87%)
$369.58$373.03$360.09$362.89476,641-$2.89 (-0.79%)
$375.77$382.95$362.79$365.78845,570-$7.50 (-2.01%)
$374.91$382.575$372.03$373.28427,700-$0.39 (-0.10%)
$368.69$378.51$360.15$373.67767,912+$10.10 (+2.78%)
$359.25$367.565$359.25$363.57809,322+$2.82 (+0.78%)
$356.82$364.355$354.905$360.75901,781+$4.47 (+1.25%)
$358.01$362.11$343.645$356.281,971,355-$29.14 (-7.56%)
$409.46$409.46$385.42$385.421,102,188-$25.13 (-6.12%)
$416.77$421.8572$402.04$410.55613,063-$9.21 (-2.19%)
$420.99$428.5879$408.80$419.76488,613+$0.76 (+0.18%)
$413.67$420.03$406.28$419.00424,787+$7.06 (+1.71%)
$405.00$415.82$404.52$411.94680,500+$7.35 (+1.82%)
$403.36$408.9488$403.12$404.59356,429-$2.28 (-0.56%)
$398.80$412.17$393.22$406.87651,659+$16.12 (+4.13%)
$396.29$402.60$390.30$390.75420,606-$2.13 (-0.54%)
$387.18$399.48$382.15$392.88503,768-$1.24 (-0.31%)
$394.15$402.66$389.32$394.12432,497-$7.87 (-1.96%)
$397.64$404.05$395.44$401.99559,105+$4.10 (+1.03%)
$403.62$406.2999$396.86$397.89418,084+$0.96 (+0.24%)
$401.09$404.28$392.89$396.93472,689-$9.47 (-2.33%)
$402.63$408.13$396.10$406.40717,518+$2.92 (+0.72%)
$404.42$411.485$403.00$403.48751,658+$3.90 (+0.98%)
$397.90$403.16$396.15$399.58700,139-$5.26 (-1.30%)
$418.70$418.70$397.95$404.84597,123-$18.64 (-4.40%)
$418.27$427.79$418.27$423.48424,851+$5.46 (+1.31%)
$426.67$428.00$412.38$418.02835,985-$2.91 (-0.69%)
$423.99$429.14$419.29$420.93801,254-$4.51 (-1.06%)
$423.34$429.11$418.38$425.44662,995+$2.12 (+0.50%)
$427.28$432.57$417.60$423.321,005,137-$8.30 (-1.92%)
$435.78$435.78$422.975$431.622,569,715-$4.82 (-1.10%)
$438.13$450.92$434.31$436.44437,528+$3.64 (+0.84%)
$429.04$438.83$424.29$432.80510,265+$4.55 (+1.06%)
$416.565$436.58$416.565$428.251,136,817+$1.43 (+0.34%)
$432.50$434.515$424.63$426.821,221,482-$3.26 (-0.76%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Woodward company profile.Review Woodward valuation and profitability metrics.Review Woodward analyst price targets.

Read the frequently asked questions.

What is Woodward's latest verified closing price?

Woodward closed at $319.50 on September 15, 2026.

What period does Woodward's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 15, 2026.

What data is included in Woodward's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Woodward's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Woodward's daily prices?

Daily aggregate prices are provided by Polygon.