Woodward, Inc. (WWD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WWD Historical Performance
Short-Term Returns
WWD Stock Price Trajectory (2011–2026)
As of May 8, 2026, Woodward, Inc. (WWD) trades at $370.77, representing a +90.9% return over the past year. The stock has delivered a +188.9% total return over five years (+23.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $407.00 on April 14, 2026. From this peak, WWD has corrected -8.9%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CW (+99.8% 1Y), DRS (-0.3% 1Y), and KTOS (+58.1% 1Y), WWD has underperformed the peer group average. Compare WWD vs CW →
WWD Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 384.71 | 386.56 | 369.14 | 370.77 | 676K | -3.05% |
| 2026-05-06 | 375.49 | 385.40 | 373.94 | 382.42 | 746K | +4.57% |
| 2026-05-05 | 359.87 | 369.43 | 356.44 | 365.71 | 232K | +2.41% |
| 2026-05-04 | 357.02 | 364.62 | 354.80 | 357.11 | 905K | -1.62% |
| 2026-05-01 | 360.44 | 365.33 | 351.99 | 362.99 | 882K | 0.00% |
| 2026-04-30 | 348.25 | 371.89 | 347.07 | 362.99 | 2.01M | +0.56% |
| 2026-04-29 | 363.72 | 364.69 | 357.00 | 360.98 | 1.22M | -0.82% |
| 2026-04-28 | 366.44 | 366.44 | 357.30 | 363.97 | 1.02M | -0.73% |
| 2026-04-27 | 365.00 | 366.96 | 360.00 | 366.63 | 1.22M | +0.46% |
| 2026-04-24 | 364.32 | 369.79 | 362.49 | 364.95 | 606K | -0.70% |
| 2026-04-23 | 366.48 | 378.50 | 362.36 | 367.52 | 914K | +0.28% |
| 2026-04-22 | 386.56 | 386.64 | 358.00 | 366.48 | 1.04M | -3.63% |
| 2026-04-21 | 387.79 | 392.73 | 376.42 | 380.28 | 764K | -3.43% |
| 2026-04-20 | 394.39 | 396.27 | 390.00 | 393.80 | 546K | -0.29% |
| 2026-04-17 | 391.58 | 400.86 | 388.48 | 394.93 | 796K | +5.40% |
| 2026-04-16 | 392.92 | 393.11 | 371.00 | 374.70 | 751K | -4.68% |
| 2026-04-15 | 401.70 | 403.06 | 389.02 | 393.11 | 534K | -2.51% |
| 2026-04-14 | 402.02 | 407.00 | 396.24 | 403.25 | 547K | +1.01% |
| 2026-04-13 | 388.48 | 399.98 | 383.93 | 399.23 | 636K | +2.77% |
| 2026-04-10 | 393.12 | 393.12 | 385.50 | 388.48 | 515K | -1.03% |
| 2026-04-09 | 392.06 | 398.30 | 391.64 | 392.53 | 621K | -0.62% |
| 2026-04-08 | 395.81 | 399.99 | 391.52 | 394.97 | 782K | +5.28% |
| 2026-04-07 | 377.10 | 380.00 | 371.63 | 375.17 | 476K | -0.98% |
| 2026-04-06 | 372.15 | 379.86 | 366.33 | 378.88 | 404K | +1.91% |
| 2026-04-02 | 365.41 | 378.95 | 360.05 | 371.78 | 542K | -1.09% |
| 2026-04-01 | 365.56 | 382.26 | 365.19 | 375.87 | 904K | +5.02% |
| 2026-03-31 | 345.40 | 361.13 | 345.40 | 357.92 | 592K | +4.80% |
| 2026-03-30 | 353.78 | 354.56 | 338.78 | 341.52 | 506K | -2.75% |
| 2026-03-27 | 354.56 | 358.17 | 348.94 | 351.17 | 441K | -1.26% |
| 2026-03-26 | 363.74 | 367.48 | 353.63 | 355.66 | 463K | -4.41% |
Full WWD Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See WWD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WWD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WWD vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonWWD — Frequently Asked Questions
Quick answers to the most common questions about buying WWD stock.
How has WWD stock performed recently?
WWD returned +90.9% over the past year, beating its 5-year annualized CAGR of +23.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WWD's all-time high price?
Woodward, Inc. reached $407.00 on 2026-04-14. The 52-week high is $407.00. Current 1-year return of +90.9% places the stock closer to historical peaks.
Where can I download WWD historical price data?
This page provides WWD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.