Woodward, Inc. ( WWD) - Price History
Monthly price history for WWD (Woodward, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $402.01 | $402.01 |
| May 2026 | $350.03 | $350.03 |
| April 2026 | $362.99 | $362.99 |
| March 2026 | $357.92 | $357.92 |
| February 2026 | $386.76 | $386.76 |
| January 2026 | $317.58 | $317.84 |
| December 2025 | $302.07 | $302.32 |
| November 2025 | $299.78 | $300.03 |
| October 2025 | $261.61 | $262.11 |
| September 2025 | $252.23 | $252.71 |
| August 2025 | $246.35 | $246.82 |
| July 2025 | $256.30 | $257.08 |
| June 2025 | $244.35 | $245.09 |
| May 2025 | $215.68 | $216.33 |
| April 2025 | $186.75 | $187.57 |
| March 2025 | $181.69 | $182.49 |
| February 2025 | $188.17 | $189 |
| January 2025 | $184.17 | $185.25 |
| December 2024 | $165.45 | $166.42 |
| November 2024 | $179.27 | $180.32 |
| October 2024 | $162.90 | $164.09 |
| September 2024 | $170.26 | $171.51 |
| August 2024 | $165.44 | $166.65 |
| July 2024 | $154.61 | $155.99 |
| June 2024 | $172.84 | $174.38 |
| May 2024 | $184.85 | $186.50 |
| April 2024 | $160.70 | $162.36 |
| March 2024 | $152.55 | $154.12 |
| February 2024 | $140.05 | $141.49 |
| January 2024 | $136.12 | $137.77 |
| December 2023 | $134.50 | $136.13 |
| November 2023 | $133.56 | $135.18 |
| October 2023 | $123 | $124.70 |
| September 2023 | $122.57 | $124.26 |
| August 2023 | $127.61 | $129.37 |
| July 2023 | $118.54 | $120.38 |
| June 2023 | $117.09 | $118.91 |
| May 2023 | $103.80 | $105.41 |
| April 2023 | $94.36 | $96.02 |
| March 2023 | $95.69 | $97.37 |
| February 2023 | $97.29 | $99 |
| January 2023 | $100.28 | $102.26 |
| December 2022 | $94.74 | $96.61 |
| November 2022 | $93.94 | $95.80 |
| October 2022 | $89.74 | $91.70 |
| September 2022 | $78.55 | $80.26 |
| August 2022 | $91.08 | $93.07 |
| July 2022 | $102.27 | $104.70 |
| June 2022 | $90.34 | $92.49 |
| May 2022 | $99.25 | $101.61 |
| April 2022 | $107.71 | $110.48 |
| March 2022 | $121.78 | $124.91 |
| February 2022 | $121.51 | $124.63 |
| January 2022 | $107.34 | $110.27 |
| December 2021 | $106.55 | $109.46 |
| November 2021 | $102.99 | $105.80 |
| October 2021 | $109.80 | $112.95 |
| September 2021 | $110.04 | $113.20 |
| August 2021 | $117.56 | $120.94 |
| July 2021 | $118 | $121.56 |
| June 2021 | $119.28 | $122.88 |
| May 2021 | $123.46 | $127.18 |
| April 2021 | $121.19 | $125.01 |
| March 2021 | $116.94 | $120.63 |
| February 2021 | $110.73 | $114.22 |
| January 2021 | $108.37 | $111.95 |
| December 2020 | $117.65 | $121.53 |
| November 2020 | $108.26 | $111.83 |
| October 2020 | $76.94 | $79.55 |
| September 2020 | $77.54 | $80.16 |
| August 2020 | $82.88 | $85.69 |
| July 2020 | $72.42 | $74.94 |
| June 2020 | $74.94 | $77.55 |
| May 2020 | $66.27 | $68.58 |
| April 2020 | $58.44 | $60.56 |
| March 2020 | $57.35 | $59.44 |
| February 2020 | $99.58 | $103.20 |
| January 2020 | $111.97 | $116.31 |
| December 2019 | $114.02 | $118.44 |
| November 2019 | $112.43 | $116.79 |
| October 2019 | $102.53 | $106.66 |
| September 2019 | $103.66 | $107.83 |
| August 2019 | $103.67 | $107.85 |
| July 2019 | $107.54 | $112.04 |
| June 2019 | $108.61 | $113.16 |
| May 2019 | $104.54 | $108.92 |
| April 2019 | $104.37 | $108.90 |
| March 2019 | $90.94 | $94.89 |
| February 2019 | $92.33 | $96.34 |
| January 2019 | $86.92 | $90.85 |
| December 2018 | $71.08 | $74.29 |
| November 2018 | $80.06 | $83.68 |
| October 2018 | $70.34 | $73.64 |
| September 2018 | $77.23 | $80.86 |
| August 2018 | $76.94 | $80.56 |
| July 2018 | $79.33 | $83.21 |
| June 2018 | $73.28 | $76.86 |
| May 2018 | $72.24 | $75.77 |
| April 2018 | $68.46 | $71.94 |
| March 2018 | $68.19 | $71.66 |
| February 2018 | $67.40 | $70.83 |
| January 2018 | $73.62 | $77.52 |
| December 2017 | $72.69 | $76.54 |
| November 2017 | $73.46 | $77.35 |
| October 2017 | $73.33 | $77.33 |
| September 2017 | $73.60 | $77.61 |
| August 2017 | $66.58 | $70.21 |
| July 2017 | $66.20 | $69.94 |
| June 2017 | $63.97 | $67.58 |
| May 2017 | $64.48 | $68.12 |
| April 2017 | $63.93 | $67.67 |
| March 2017 | $64.17 | $67.92 |
| February 2017 | $66.56 | $70.45 |
| January 2017 | $65.68 | $69.64 |
| December 2016 | $65.12 | $69.05 |
| November 2016 | $63.88 | $67.73 |
| October 2016 | $55.52 | $58.98 |
| September 2016 | $58.82 | $62.48 |
| August 2016 | $59.04 | $62.72 |
| July 2016 | $55 | $58.54 |
| June 2016 | $54.16 | $57.64 |
| May 2016 | $53.50 | $56.94 |
| April 2016 | $50.83 | $54.21 |
| March 2016 | $48.78 | $52.02 |
| February 2016 | $44.03 | $46.95 |
| January 2016 | $43.21 | $46.19 |
| December 2015 | $46.46 | $49.66 |
| November 2015 | $47.18 | $50.43 |
| October 2015 | $42.48 | $45.50 |
| September 2015 | $38 | $40.70 |
| August 2015 | $42.57 | $45.60 |
| July 2015 | $45.99 | $49.36 |
| June 2015 | $51.23 | $54.99 |
| May 2015 | $47.46 | $50.94 |
| April 2015 | $43.75 | $47.05 |
| March 2015 | $47.43 | $51.01 |
| February 2015 | $45.14 | $48.55 |
| January 2015 | $41.39 | $44.61 |
| December 2014 | $45.68 | $49.23 |
| November 2014 | $47.95 | $51.68 |
| October 2014 | $47.44 | $51.21 |
| September 2014 | $44.12 | $47.62 |
| August 2014 | $48.39 | $52.23 |
| July 2014 | $46.21 | $49.96 |
| June 2014 | $46.42 | $50.18 |
| May 2014 | $41.35 | $44.70 |
| April 2014 | $41.40 | $44.83 |
| March 2014 | $38.35 | $41.53 |
| February 2014 | $40.25 | $43.59 |
| January 2014 | $39.49 | $42.85 |
| December 2013 | $42.04 | $45.61 |
| November 2013 | $39.54 | $42.90 |
| October 2013 | $36.87 | $40.09 |
| September 2013 | $37.55 | $40.83 |
| August 2013 | $35.47 | $38.56 |
| July 2013 | $37.56 | $40.92 |
| June 2013 | $36.72 | $40 |
| May 2013 | $35.94 | $39.15 |
| April 2013 | $32.96 | $35.99 |
| March 2013 | $36.42 | $39.76 |
| February 2013 | $34.28 | $37.43 |
| January 2013 | $35.11 | $38.41 |
| December 2012 | $34.85 | $38.13 |
| November 2012 | $33.43 | $36.57 |
| October 2012 | $30.55 | $33.50 |
| September 2012 | $30.99 | $33.98 |
| August 2012 | $31.85 | $34.93 |
| July 2012 | $30.55 | $33.57 |
| June 2012 | $35.89 | $39.44 |
| May 2012 | $34.32 | $37.71 |
| April 2012 | $37.77 | $41.59 |
| March 2012 | $38.89 | $42.83 |
| February 2012 | $39.75 | $43.77 |
| January 2012 | $38.05 | $41.98 |
| December 2011 | $37.10 | $40.93 |
| November 2011 | $38.38 | $42.34 |
| October 2011 | $30.65 | $33.88 |
| September 2011 | $24.79 | $27.40 |
| August 2011 | $29.33 | $32.42 |
| July 2011 | $31.14 | $34.50 |
| June 2011 | $31.47 | $34.86 |
| May 2011 | $31.79 | $35.22 |
| April 2011 | $33.38 | $37.05 |
| March 2011 | $31.14 | $34.56 |
| February 2011 | $29.63 | $32.89 |
| January 2011 | $30.32 | $33.72 |
| December 2010 | $33.77 | $37.56 |
| November 2010 | $30.31 | $33.71 |
| October 2010 | $28.13 | $31.34 |
| September 2010 | $29.10 | $32.42 |
| August 2010 | $23.44 | $26.12 |
| July 2010 | $27.08 | $30.24 |
| June 2010 | $22.86 | $25.53 |
| May 2010 | $25.70 | $28.70 |
| April 2010 | $28.65 | $32.05 |
| March 2010 | $28.59 | $31.98 |
| February 2010 | $25.74 | $28.79 |
| January 2010 | $22.68 | $25.43 |
| December 2009 | $22.98 | $25.77 |
| November 2009 | $20.74 | $23.26 |
| October 2009 | $20.91 | $23.51 |
| September 2009 | $21.58 | $24.26 |
| August 2009 | $18.67 | $20.99 |
| July 2009 | $17.42 | $19.64 |
| June 2009 | $17.56 | $19.80 |
| May 2009 | $18.21 | $20.53 |
| April 2009 | $17.65 | $19.96 |
| March 2009 | $9.89 | $11.18 |
| February 2009 | $15.23 | $17.22 |
| January 2009 | $18.13 | $20.57 |
| December 2008 | $20.29 | $23.02 |
| November 2008 | $18.72 | $21.24 |
| October 2008 | $28.23 | $32.10 |
| September 2008 | $31.02 | $35.27 |
| August 2008 | $40.74 | $46.33 |
| July 2008 | $39.52 | $45 |
| June 2008 | $31.32 | $35.66 |
| May 2008 | $35.37 | $40.27 |
| April 2008 | $30.80 | $35.13 |
| March 2008 | $23.43 | $26.72 |
| February 2008 | $25.05 | $28.57 |
| January 2008 | $27.47 | $62.78 |
| December 2007 | $29.73 | $67.95 |
| November 2007 | $29.99 | $68.54 |
| October 2007 | $29.26 | $67 |
| September 2007 | $27.26 | $62.40 |
| August 2007 | $25.65 | $58.73 |
| July 2007 | $25.18 | $57.75 |
| June 2007 | $23.40 | $53.67 |
| May 2007 | $24.08 | $55.24 |
| April 2007 | $21.47 | $49.35 |
| March 2007 | $17.91 | $41.17 |
| February 2007 | $18.12 | $41.66 |
| January 2007 | $18.16 | $41.84 |
| December 2006 | $17.23 | $39.71 |
| November 2006 | $16.51 | $38.05 |
| October 2006 | $15.46 | $35.71 |
| September 2006 | $14.52 | $33.54 |
| August 2006 | $14.57 | $33.67 |
| July 2006 | $12.64 | $29.31 |
| June 2006 | $13.16 | $30.51 |
| May 2006 | $13.66 | $31.66 |
| April 2006 | $14.73 | $34.25 |
| March 2006 | $14.30 | $33.25 |
| February 2006 | $13.83 | $32.15 |
| January 2006 | $13.37 | $93.55 |
| December 2005 | $12.29 | $86.01 |
| November 2005 | $11.67 | $81.67 |
| October 2005 | $11.38 | $79.90 |
| September 2005 | $12.11 | $85.05 |
| August 2005 | $11.61 | $81.55 |
| July 2005 | $12.73 | $89.71 |
| June 2005 | $11.92 | $84.03 |
| May 2005 | $10.98 | $77.37 |
| April 2005 | $9.98 | $70.56 |
| March 2005 | $10.14 | $71.70 |
| February 2005 | $10.35 | $73.19 |
| January 2005 | $10.04 | $71.24 |
| December 2004 | $10.09 | $71.61 |
| November 2004 | $10.26 | $72.85 |
| October 2004 | $8.50 | $60.55 |
| September 2004 | $9.48 | $67.49 |
| August 2004 | $8.26 | $58.80 |
| July 2004 | $8.58 | $61.37 |
| June 2004 | $10.08 | $72.11 |
| May 2004 | $9.22 | $65.98 |
| April 2004 | $8.68 | $62.34 |
| March 2004 | $8.88 | $63.74 |
| February 2004 | $8.46 | $60.76 |
| January 2004 | $8.17 | $58.90 |
| December 2003 | $7.88 | $56.83 |
| November 2003 | $6.91 | $49.84 |
| October 2003 | $6.30 | $45.65 |
| September 2003 | $5.99 | $43.39 |
| August 2003 | $6.74 | $48.84 |
| July 2003 | $5.75 | $41.90 |
| June 2003 | $5.90 | $43.01 |
| May 2003 | $5.27 | $38.39 |
| April 2003 | $5.05 | $37.02 |
| March 2003 | $4.75 | $34.83 |
| February 2003 | $4.82 | $35.38 |
| January 2003 | $5.01 | $36.97 |
| December 2002 | $5.89 | $43.50 |
| November 2002 | $5.78 | $42.68 |
| October 2002 | $5.12 | $38.03 |
| September 2002 | $6.38 | $47.40 |
| August 2002 | $6.46 | $48 |
| July 2002 | $6.85 | $51.16 |
| June 2002 | $7.92 | $59.12 |
| May 2002 | $8.08 | $60.32 |
| April 2002 | $9.19 | $68.83 |
| March 2002 | $9.19 | $68.80 |
| February 2002 | $7.72 | $57.81 |
| January 2002 | $7.25 | $54.53 |
| December 2001 | $7.74 | $58.25 |
| November 2001 | $6.86 | $51.62 |
| October 2001 | $6.24 | $47.16 |
| September 2001 | $6.41 | $48.45 |
| August 2001 | $9.52 | $71.95 |
| July 2001 | $9.68 | $73.39 |
| June 2001 | $11.13 | $84.35 |
| May 2001 | $9.98 | $75.68 |
| April 2001 | $8.61 | $65.51 |
| March 2001 | $6.76 | $51.38 |
| February 2001 | $7.36 | $55.94 |
| January 2001 | $6.38 | $48.75 |
| December 2000 | $5.86 | $44.75 |
| November 2000 | $4.95 | $37.81 |
| October 2000 | $5.83 | $44.78 |
| September 2000 | $5.80 | $44.56 |
| August 2000 | $5.16 | $39.62 |
| July 2000 | $4.26 | $33 |
| June 2000 | $3.66 | $28.31 |
| May 2000 | $3.15 | $24.38 |
| April 2000 | $2.82 | $22.06 |
| March 2000 | $2.94 | $23 |
| February 2000 | $2.94 | $23 |
| January 2000 | $2.92 | $23.06 |
| December 1999 | $3.48 | $27.50 |
| November 1999 | $3.42 | $27 |
| October 1999 | $3.33 | $26.50 |
| September 1999 | $3.13 | $24.94 |
| August 1999 | $3.12 | $24.88 |
| July 1999 | $3.02 | $24.25 |
| June 1999 | $3.23 | $26 |
| May 1999 | $3.11 | $25 |
| April 1999 | $3.05 | $24.75 |
| March 1999 | $3.08 | $25 |
| February 1999 | $2.66 | $21.62 |
| January 1999 | $3 | $24.62 |
| December 1998 | $2.70 | $22.12 |
| November 1998 | $3.05 | $25 |
| October 1998 | $2.66 | $22 |
| September 1998 | $2.78 | $23 |
| August 1998 | $2.79 | $23.12 |
| July 1998 | $3.23 | $27 |
| June 1998 | $3.70 | $30.88 |
| May 1998 | $3.47 | $29 |
| April 1998 | $3.52 | $29.62 |
| March 1998 | $3.31 | $27.88 |
| February 1998 | $3.32 | $28 |
| January 1998 | $3.77 | $31.75 |
| December 1997 | $3.82 | $32.38 |
| November 1997 | $3.86 | $32.75 |
| October 1997 | $4.01 | $34.25 |
| September 1997 | $4.10 | $35 |
| August 1997 | $4.07 | $34.75 |
| July 1997 | $4.07 | $35 |
| June 1997 | $4.19 | $36 |
| May 1997 | $3.40 | $29.25 |
| April 1997 | $3.11 | $27 |
| March 1997 | $3.14 | $27.25 |
| February 1997 | $3.75 | $32.50 |
| January 1997 | $4.12 | $143 |
| December 1996 | $3.78 | $132 |
| November 1996 | $3.32 | $116 |
| October 1996 | $2.69 | $95 |
| September 1996 | $2.67 | $94 |
| August 1996 | $2.55 | $90 |
| July 1996 | $2.45 | $87.25 |
| June 1996 | $2.51 | $89.50 |
| May 1996 | $2.50 | $89 |
| April 1996 | $2.36 | $85 |
| March 1996 | $2.37 | $85.25 |
| February 1996 | $2.36 | $85 |
| January 1996 | $2.08 | $75 |
| December 1995 | $2.05 | $74.62 |
| November 1995 | $1.79 | $65.25 |
| October 1995 | $1.80 | $66.50 |
| September 1995 | $1.80 | $66.50 |
| August 1995 | $1.75 | $64.75 |
| July 1995 | $1.70 | $64 |
| June 1995 | $1.75 | $2.62 |
| May 1995 | $1.78 | $2.67 |
| April 1995 | $1.78 | $2.71 |
| March 1995 | $1.71 | $2.60 |
| February 1995 | $1.75 | $2.67 |
| January 1995 | $1.75 | $2.67 |
| December 1994 | $1.78 | $2.75 |
| November 1994 | $2 | $3.08 |
| October 1994 | $2.13 | $3.33 |
| September 1994 | $2.22 | $3.48 |
| August 1994 | $2.22 | $3.48 |
| July 1994 | $2.21 | $3.49 |
| June 1994 | $2.22 | $3.51 |
| May 1994 | $2.25 | $3.56 |
| April 1994 | $2.25 | $3.59 |
WWD
List: Challengers
Price: $402.01
52 week price:
Dividend Yield: 0.34%
5-year range yield:
Forward Dividend Yield: 0.33%
Payout Ratio: 16.69%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 8.35 USD
P/E Ratio: 43.78
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Country: United States
Volume: 189900
Ebitda: 65.3 millionMarket Capitalization: 20.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 14.57%
DGR5: 11.88%
DGR10: 12.83%
DGR20: 10.72%