Woodward, Inc. ( WWD) - Price History
Monthly price history for WWD (Woodward, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $329.78 | $329.78 |
| August 2026 | $339.82 | $339.82 |
| July 2026 | $360.43 | $360.75 |
| June 2026 | $425.06 | $425.44 |
| May 2026 | $349.72 | $350.03 |
| April 2026 | $362.34 | $362.99 |
| March 2026 | $357.28 | $357.92 |
| February 2026 | $386.07 | $386.76 |
| January 2026 | $317.01 | $317.84 |
| December 2025 | $301.53 | $302.32 |
| November 2025 | $299.25 | $300.03 |
| October 2025 | $261.15 | $262.11 |
| September 2025 | $251.78 | $252.71 |
| August 2025 | $245.91 | $246.82 |
| July 2025 | $255.84 | $257.08 |
| June 2025 | $243.91 | $245.09 |
| May 2025 | $215.29 | $216.33 |
| April 2025 | $186.42 | $187.57 |
| March 2025 | $181.37 | $182.49 |
| February 2025 | $187.83 | $189 |
| January 2025 | $183.84 | $185.25 |
| December 2024 | $165.16 | $166.42 |
| November 2024 | $178.95 | $180.32 |
| October 2024 | $162.61 | $164.09 |
| September 2024 | $169.96 | $171.51 |
| August 2024 | $165.14 | $166.65 |
| July 2024 | $154.34 | $155.99 |
| June 2024 | $172.53 | $174.38 |
| May 2024 | $184.52 | $186.50 |
| April 2024 | $160.42 | $162.36 |
| March 2024 | $152.28 | $154.12 |
| February 2024 | $139.80 | $141.49 |
| January 2024 | $135.88 | $137.77 |
| December 2023 | $134.26 | $136.13 |
| November 2023 | $133.32 | $135.18 |
| October 2023 | $122.78 | $124.70 |
| September 2023 | $122.35 | $124.26 |
| August 2023 | $127.38 | $129.37 |
| July 2023 | $118.32 | $120.38 |
| June 2023 | $116.88 | $118.91 |
| May 2023 | $103.61 | $105.41 |
| April 2023 | $94.19 | $96.02 |
| March 2023 | $95.52 | $97.37 |
| February 2023 | $97.12 | $99 |
| January 2023 | $100.10 | $102.26 |
| December 2022 | $94.57 | $96.61 |
| November 2022 | $93.77 | $95.80 |
| October 2022 | $89.58 | $91.70 |
| September 2022 | $78.40 | $80.26 |
| August 2022 | $90.92 | $93.07 |
| July 2022 | $102.09 | $104.70 |
| June 2022 | $90.18 | $92.49 |
| May 2022 | $99.08 | $101.61 |
| April 2022 | $107.52 | $110.48 |
| March 2022 | $121.56 | $124.91 |
| February 2022 | $121.29 | $124.63 |
| January 2022 | $107.15 | $110.27 |
| December 2021 | $106.36 | $109.46 |
| November 2021 | $102.80 | $105.80 |
| October 2021 | $109.60 | $112.95 |
| September 2021 | $109.84 | $113.20 |
| August 2021 | $117.35 | $120.94 |
| July 2021 | $117.79 | $121.56 |
| June 2021 | $119.07 | $122.88 |
| May 2021 | $123.24 | $127.18 |
| April 2021 | $120.97 | $125.01 |
| March 2021 | $116.74 | $120.63 |
| February 2021 | $110.53 | $114.22 |
| January 2021 | $108.18 | $111.95 |
| December 2020 | $117.44 | $121.53 |
| November 2020 | $108.06 | $111.83 |
| October 2020 | $76.81 | $79.55 |
| September 2020 | $77.40 | $80.16 |
| August 2020 | $82.74 | $85.69 |
| July 2020 | $72.29 | $74.94 |
| June 2020 | $74.80 | $77.55 |
| May 2020 | $66.15 | $68.58 |
| April 2020 | $58.33 | $60.56 |
| March 2020 | $57.25 | $59.44 |
| February 2020 | $99.40 | $103.20 |
| January 2020 | $111.77 | $116.31 |
| December 2019 | $113.81 | $118.44 |
| November 2019 | $112.23 | $116.79 |
| October 2019 | $102.35 | $106.66 |
| September 2019 | $103.47 | $107.83 |
| August 2019 | $103.49 | $107.85 |
| July 2019 | $107.34 | $112.04 |
| June 2019 | $108.42 | $113.16 |
| May 2019 | $104.36 | $108.92 |
| April 2019 | $104.18 | $108.90 |
| March 2019 | $90.78 | $94.89 |
| February 2019 | $92.17 | $96.34 |
| January 2019 | $86.76 | $90.85 |
| December 2018 | $70.95 | $74.29 |
| November 2018 | $79.92 | $83.68 |
| October 2018 | $70.21 | $73.64 |
| September 2018 | $77.09 | $80.86 |
| August 2018 | $76.81 | $80.56 |
| July 2018 | $79.19 | $83.21 |
| June 2018 | $73.15 | $76.86 |
| May 2018 | $72.11 | $75.77 |
| April 2018 | $68.34 | $71.94 |
| March 2018 | $68.07 | $71.66 |
| February 2018 | $67.28 | $70.83 |
| January 2018 | $73.49 | $77.52 |
| December 2017 | $72.56 | $76.54 |
| November 2017 | $73.33 | $77.35 |
| October 2017 | $73.20 | $77.33 |
| September 2017 | $73.47 | $77.61 |
| August 2017 | $66.46 | $70.21 |
| July 2017 | $66.08 | $69.94 |
| June 2017 | $63.85 | $67.58 |
| May 2017 | $64.36 | $68.12 |
| April 2017 | $63.82 | $67.67 |
| March 2017 | $64.05 | $67.92 |
| February 2017 | $66.44 | $70.45 |
| January 2017 | $65.56 | $69.64 |
| December 2016 | $65 | $69.05 |
| November 2016 | $63.76 | $67.73 |
| October 2016 | $55.42 | $58.98 |
| September 2016 | $58.71 | $62.48 |
| August 2016 | $58.94 | $62.72 |
| July 2016 | $54.91 | $58.54 |
| June 2016 | $54.06 | $57.64 |
| May 2016 | $53.41 | $56.94 |
| April 2016 | $50.74 | $54.21 |
| March 2016 | $48.69 | $52.02 |
| February 2016 | $43.95 | $46.95 |
| January 2016 | $43.14 | $46.19 |
| December 2015 | $46.38 | $49.66 |
| November 2015 | $47.10 | $50.43 |
| October 2015 | $42.40 | $45.50 |
| September 2015 | $37.93 | $40.70 |
| August 2015 | $42.50 | $45.60 |
| July 2015 | $45.91 | $49.36 |
| June 2015 | $51.14 | $54.99 |
| May 2015 | $47.38 | $50.94 |
| April 2015 | $43.67 | $47.05 |
| March 2015 | $47.34 | $51.01 |
| February 2015 | $45.06 | $48.55 |
| January 2015 | $41.32 | $44.61 |
| December 2014 | $45.60 | $49.23 |
| November 2014 | $47.87 | $51.68 |
| October 2014 | $47.36 | $51.21 |
| September 2014 | $44.04 | $47.62 |
| August 2014 | $48.30 | $52.23 |
| July 2014 | $46.13 | $49.96 |
| June 2014 | $46.33 | $50.18 |
| May 2014 | $41.27 | $44.70 |
| April 2014 | $41.32 | $44.83 |
| March 2014 | $38.28 | $41.53 |
| February 2014 | $40.18 | $43.59 |
| January 2014 | $39.42 | $42.85 |
| December 2013 | $41.96 | $45.61 |
| November 2013 | $39.47 | $42.90 |
| October 2013 | $36.81 | $40.09 |
| September 2013 | $37.49 | $40.83 |
| August 2013 | $35.40 | $38.56 |
| July 2013 | $37.50 | $40.92 |
| June 2013 | $36.65 | $40 |
| May 2013 | $35.87 | $39.15 |
| April 2013 | $32.91 | $35.99 |
| March 2013 | $36.35 | $39.76 |
| February 2013 | $34.22 | $37.43 |
| January 2013 | $35.05 | $38.41 |
| December 2012 | $34.79 | $38.13 |
| November 2012 | $33.37 | $36.57 |
| October 2012 | $30.50 | $33.50 |
| September 2012 | $30.93 | $33.98 |
| August 2012 | $31.80 | $34.93 |
| July 2012 | $30.49 | $33.57 |
| June 2012 | $35.83 | $39.44 |
| May 2012 | $34.25 | $37.71 |
| April 2012 | $37.70 | $41.59 |
| March 2012 | $38.82 | $42.83 |
| February 2012 | $39.68 | $43.77 |
| January 2012 | $37.99 | $41.98 |
| December 2011 | $37.04 | $40.93 |
| November 2011 | $38.31 | $42.34 |
| October 2011 | $30.60 | $33.88 |
| September 2011 | $24.74 | $27.40 |
| August 2011 | $29.28 | $32.42 |
| July 2011 | $31.09 | $34.50 |
| June 2011 | $31.41 | $34.86 |
| May 2011 | $31.74 | $35.22 |
| April 2011 | $33.32 | $37.05 |
| March 2011 | $31.08 | $34.56 |
| February 2011 | $29.58 | $32.89 |
| January 2011 | $30.27 | $33.72 |
| December 2010 | $33.71 | $37.56 |
| November 2010 | $30.26 | $33.71 |
| October 2010 | $28.08 | $31.34 |
| September 2010 | $29.04 | $32.42 |
| August 2010 | $23.40 | $26.12 |
| July 2010 | $27.03 | $30.24 |
| June 2010 | $22.82 | $25.53 |
| May 2010 | $25.66 | $28.70 |
| April 2010 | $28.60 | $32.05 |
| March 2010 | $28.54 | $31.98 |
| February 2010 | $25.69 | $28.79 |
| January 2010 | $22.64 | $25.43 |
| December 2009 | $22.94 | $25.77 |
| November 2009 | $20.70 | $23.26 |
| October 2009 | $20.88 | $23.51 |
| September 2009 | $21.54 | $24.26 |
| August 2009 | $18.64 | $20.99 |
| July 2009 | $17.39 | $19.64 |
| June 2009 | $17.53 | $19.80 |
| May 2009 | $18.18 | $20.53 |
| April 2009 | $17.62 | $19.96 |
| March 2009 | $9.87 | $11.18 |
| February 2009 | $15.20 | $17.22 |
| January 2009 | $18.10 | $20.57 |
| December 2008 | $20.26 | $23.02 |
| November 2008 | $18.69 | $21.24 |
| October 2008 | $28.18 | $32.10 |
| September 2008 | $30.96 | $35.27 |
| August 2008 | $40.67 | $46.33 |
| July 2008 | $39.45 | $45 |
| June 2008 | $31.26 | $35.66 |
| May 2008 | $35.30 | $40.27 |
| April 2008 | $30.74 | $35.13 |
| March 2008 | $23.38 | $26.72 |
| February 2008 | $25 | $28.57 |
| January 2008 | $27.42 | $62.78 |
| December 2007 | $29.68 | $67.95 |
| November 2007 | $29.94 | $68.54 |
| October 2007 | $29.21 | $67 |
| September 2007 | $27.21 | $62.40 |
| August 2007 | $25.61 | $58.73 |
| July 2007 | $25.13 | $57.75 |
| June 2007 | $23.36 | $53.67 |
| May 2007 | $24.04 | $55.24 |
| April 2007 | $21.43 | $49.35 |
| March 2007 | $17.88 | $41.17 |
| February 2007 | $18.09 | $41.66 |
| January 2007 | $18.12 | $41.84 |
| December 2006 | $17.20 | $39.71 |
| November 2006 | $16.48 | $38.05 |
| October 2006 | $15.43 | $35.71 |
| September 2006 | $14.49 | $33.54 |
| August 2006 | $14.55 | $33.67 |
| July 2006 | $12.62 | $29.31 |
| June 2006 | $13.14 | $30.51 |
| May 2006 | $13.64 | $31.66 |
| April 2006 | $14.70 | $34.25 |
| March 2006 | $14.28 | $33.25 |
| February 2006 | $13.80 | $32.15 |
| January 2006 | $13.35 | $93.55 |
| December 2005 | $12.27 | $86.01 |
| November 2005 | $11.65 | $81.67 |
| October 2005 | $11.36 | $79.90 |
| September 2005 | $12.09 | $85.05 |
| August 2005 | $11.59 | $81.55 |
| July 2005 | $12.70 | $89.71 |
| June 2005 | $11.90 | $84.03 |
| May 2005 | $10.96 | $77.37 |
| April 2005 | $9.96 | $70.56 |
| March 2005 | $10.12 | $71.70 |
| February 2005 | $10.33 | $73.19 |
| January 2005 | $10.02 | $71.24 |
| December 2004 | $10.07 | $71.61 |
| November 2004 | $10.25 | $72.85 |
| October 2004 | $8.49 | $60.55 |
| September 2004 | $9.46 | $67.49 |
| August 2004 | $8.24 | $58.80 |
| July 2004 | $8.56 | $61.37 |
| June 2004 | $10.06 | $72.11 |
| May 2004 | $9.21 | $65.98 |
| April 2004 | $8.67 | $62.34 |
| March 2004 | $8.86 | $63.74 |
| February 2004 | $8.45 | $60.76 |
| January 2004 | $8.16 | $58.90 |
| December 2003 | $7.87 | $56.83 |
| November 2003 | $6.90 | $49.84 |
| October 2003 | $6.29 | $45.65 |
| September 2003 | $5.98 | $43.39 |
| August 2003 | $6.73 | $48.84 |
| July 2003 | $5.74 | $41.90 |
| June 2003 | $5.89 | $43.01 |
| May 2003 | $5.26 | $38.39 |
| April 2003 | $5.04 | $37.02 |
| March 2003 | $4.74 | $34.83 |
| February 2003 | $4.82 | $35.38 |
| January 2003 | $5 | $36.97 |
| December 2002 | $5.88 | $43.50 |
| November 2002 | $5.77 | $42.68 |
| October 2002 | $5.11 | $38.03 |
| September 2002 | $6.37 | $47.40 |
| August 2002 | $6.45 | $48 |
| July 2002 | $6.84 | $51.16 |
| June 2002 | $7.91 | $59.12 |
| May 2002 | $8.07 | $60.32 |
| April 2002 | $9.17 | $68.83 |
| March 2002 | $9.17 | $68.80 |
| February 2002 | $7.70 | $57.81 |
| January 2002 | $7.24 | $54.53 |
| December 2001 | $7.73 | $58.25 |
| November 2001 | $6.85 | $51.62 |
| October 2001 | $6.23 | $47.16 |
| September 2001 | $6.40 | $48.45 |
| August 2001 | $9.50 | $71.95 |
| July 2001 | $9.66 | $73.39 |
| June 2001 | $11.11 | $84.35 |
| May 2001 | $9.96 | $75.68 |
| April 2001 | $8.60 | $65.51 |
| March 2001 | $6.74 | $51.38 |
| February 2001 | $7.34 | $55.94 |
| January 2001 | $6.37 | $48.75 |
| December 2000 | $5.85 | $44.75 |
| November 2000 | $4.94 | $37.81 |
| October 2000 | $5.82 | $44.78 |
| September 2000 | $5.79 | $44.56 |
| August 2000 | $5.15 | $39.62 |
| July 2000 | $4.26 | $33 |
| June 2000 | $3.65 | $28.31 |
| May 2000 | $3.14 | $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 | $3.41 | $27 |
| October 1999 | $3.32 | $26.50 |
| September 1999 | $3.12 | $24.94 |
| August 1999 | $3.12 | $24.88 |
| July 1999 | $3.01 | $24.25 |
| June 1999 | $3.23 | $26 |
| May 1999 | $3.10 | $25 |
| April 1999 | $3.04 | $24.75 |
| March 1999 | $3.07 | $25 |
| February 1999 | $2.66 | $21.62 |
| January 1999 | $3 | $24.62 |
| December 1998 | $2.70 | $22.12 |
| November 1998 | $3.04 | $25 |
| October 1998 | $2.65 | $22 |
| September 1998 | $2.77 | $23 |
| August 1998 | $2.79 | $23.12 |
| July 1998 | $3.23 | $27 |
| June 1998 | $3.69 | $30.88 |
| May 1998 | $3.46 | $29 |
| April 1998 | $3.51 | $29.62 |
| March 1998 | $3.30 | $27.88 |
| February 1998 | $3.32 | $28 |
| January 1998 | $3.76 | $31.75 |
| December 1997 | $3.81 | $32.38 |
| November 1997 | $3.85 | $32.75 |
| October 1997 | $4 | $34.25 |
| September 1997 | $4.09 | $35 |
| August 1997 | $4.06 | $34.75 |
| July 1997 | $4.06 | $35 |
| June 1997 | $4.18 | $36 |
| May 1997 | $3.40 | $29.25 |
| April 1997 | $3.11 | $27 |
| March 1997 | $3.14 | $27.25 |
| February 1997 | $3.74 | $32.50 |
| January 1997 | $4.11 | $143 |
| December 1996 | $3.77 | $132 |
| November 1996 | $3.32 | $116 |
| October 1996 | $2.69 | $95 |
| September 1996 | $2.66 | $94 |
| August 1996 | $2.55 | $90 |
| July 1996 | $2.44 | $87.25 |
| June 1996 | $2.51 | $89.50 |
| May 1996 | $2.49 | $89 |
| April 1996 | $2.36 | $85 |
| March 1996 | $2.36 | $85.25 |
| February 1996 | $2.36 | $85 |
| January 1996 | $2.08 | $75 |
| December 1995 | $2.04 | $74.62 |
| November 1995 | $1.79 | $65.25 |
| October 1995 | $1.79 | $66.50 |
| September 1995 | $1.79 | $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: $329.78
52 week price:
Dividend Yield: 0.36%
5-year range yield:
Forward Dividend Yield: 0.39%
Payout Ratio: 16.69%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 9.23 USD
P/E Ratio: 40.48
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Country: United States
Volume: 189900
Ebitda: 65.3 millionMarket Capitalization: 20.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 14.18%
DGR5: 13.07%
DGR10: 11.53%
DGR20: 10.11%