The highest closing price for Woodward (WWD) last month was $194.93, on February 7. It was up 4.1% for the month. The latest price is $176.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $184.37 | $189.05 | $183.90 | $189.00 | 330,800 |
February 27 2025 | $184.83 | $187.12 | $183.14 | $184.59 | 351,600 |
February 26 2025 | $183.55 | $186.12 | $182.78 | $183.91 | 347,400 |
February 25 2025 | $182.89 | $185.40 | $180.10 | $182.85 | 326,100 |
February 24 2025 | $185.18 | $185.20 | $181.97 | $183.06 | 338,100 |
February 21 2025 | $190.46 | $190.83 | $182.77 | $184.74 | 478,030 |
February 20 2025 | $190.98 | $190.98 | $187.05 | $189.99 | 310,518 |
February 19 2025 | $190.17 | $192.21 | $189.09 | $191.29 | 280,075 |
February 18 2025 | $187.92 | $190.84 | $187.53 | $190.17 | 482,048 |
February 14 2025 | $190.11 | $190.25 | $185.25 | $186.26 | 478,157 |
February 13 2025 | $190.90 | $191.89 | $189.21 | $190.45 | 389,925 |
February 12 2025 | $191.06 | $192.34 | $189.20 | $190.67 | 335,956 |
February 11 2025 | $191.65 | $193.27 | $188.03 | $192.99 | 362,678 |
February 10 2025 | $195.93 | $196.07 | $192.49 | $192.81 | 420,004 |
February 07 2025 | $194.12 | $196.92 | $192.66 | $194.93 | 693,767 |
February 06 2025 | $190.83 | $194.10 | $189.95 | $194.01 | 701,479 |
February 05 2025 | $185.58 | $190.04 | $183.67 | $189.68 | 529,067 |
February 04 2025 | $182.73 | $189.84 | $180.57 | $184.23 | 1,181,669 |
February 03 2025 | $181.54 | $188.25 | $181.51 | $187.63 | 1,086,288 |
Daily pricing data for Woodward dates back to 7/24/1995, and may be incomplete.
