Woodward, Inc. - Price History
Monthly price history for WWD (Woodward, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $153.03 | $153.03 |
| March 2024 | $154.12 | $154.12 |
| February 2024 | $141.49 | $141.49 |
| January 2024 | $137.52 | $137.77 |
| December 2023 | $135.88 | $136.13 |
| November 2023 | $134.94 | $135.18 |
| October 2023 | $124.27 | $124.70 |
| September 2023 | $123.83 | $124.26 |
| August 2023 | $128.92 | $129.37 |
| July 2023 | $119.76 | $120.38 |
| June 2023 | $118.30 | $118.91 |
| May 2023 | $104.86 | $105.41 |
| April 2023 | $95.34 | $96.02 |
| March 2023 | $96.68 | $97.37 |
| February 2023 | $98.29 | $99 |
| January 2023 | $101.31 | $102.26 |
| December 2022 | $95.71 | $96.61 |
| November 2022 | $94.91 | $95.80 |
| October 2022 | $90.67 | $91.70 |
| September 2022 | $79.36 | $80.26 |
| August 2022 | $92.02 | $93.07 |
| July 2022 | $103.32 | $104.70 |
| June 2022 | $91.28 | $92.49 |
| May 2022 | $100.28 | $101.61 |
| April 2022 | $108.82 | $110.48 |
| March 2022 | $123.03 | $124.91 |
| February 2022 | $122.76 | $124.63 |
| January 2022 | $108.44 | $110.27 |
| December 2021 | $107.65 | $109.46 |
| November 2021 | $104.05 | $105.80 |
| October 2021 | $110.93 | $112.95 |
| September 2021 | $111.17 | $113.20 |
| August 2021 | $118.78 | $120.94 |
| July 2021 | $119.22 | $121.56 |
| June 2021 | $120.51 | $122.88 |
| May 2021 | $124.73 | $127.18 |
| April 2021 | $122.44 | $125.01 |
| March 2021 | $118.15 | $120.63 |
| February 2021 | $111.87 | $114.22 |
| January 2021 | $109.49 | $111.95 |
| December 2020 | $118.86 | $121.53 |
| November 2020 | $109.37 | $111.83 |
| October 2020 | $77.74 | $79.55 |
| September 2020 | $78.34 | $80.16 |
| August 2020 | $83.74 | $85.69 |
| July 2020 | $73.16 | $74.94 |
| June 2020 | $75.71 | $77.55 |
| May 2020 | $66.95 | $68.58 |
| April 2020 | $59.04 | $60.56 |
| March 2020 | $57.94 | $59.44 |
| February 2020 | $100.60 | $103.20 |
| January 2020 | $113.12 | $116.31 |
| December 2019 | $115.19 | $118.44 |
| November 2019 | $113.59 | $116.79 |
| October 2019 | $103.59 | $106.66 |
| September 2019 | $104.72 | $107.83 |
| August 2019 | $104.74 | $107.85 |
| July 2019 | $108.65 | $112.04 |
| June 2019 | $109.73 | $113.16 |
| May 2019 | $105.62 | $108.92 |
| April 2019 | $105.45 | $108.90 |
| March 2019 | $91.88 | $94.89 |
| February 2019 | $93.28 | $96.34 |
| January 2019 | $87.82 | $90.85 |
| December 2018 | $71.81 | $74.29 |
| November 2018 | $80.88 | $83.68 |
| October 2018 | $71.06 | $73.64 |
| September 2018 | $78.03 | $80.86 |
| August 2018 | $77.74 | $80.56 |
| July 2018 | $80.15 | $83.21 |
| June 2018 | $74.04 | $76.86 |
| May 2018 | $72.98 | $75.77 |
| April 2018 | $69.16 | $71.94 |
| March 2018 | $68.90 | $71.66 |
| February 2018 | $68.10 | $70.83 |
| January 2018 | $74.38 | $77.52 |
| December 2017 | $73.44 | $76.54 |
| November 2017 | $74.22 | $77.35 |
| October 2017 | $74.09 | $77.33 |
| September 2017 | $74.36 | $77.61 |
| August 2017 | $67.27 | $70.21 |
| July 2017 | $66.88 | $69.94 |
| June 2017 | $64.63 | $67.58 |
| May 2017 | $65.14 | $68.12 |
| April 2017 | $64.59 | $67.67 |
| March 2017 | $64.83 | $67.92 |
| February 2017 | $67.24 | $70.45 |
| January 2017 | $66.35 | $69.64 |
| December 2016 | $65.79 | $69.05 |
| November 2016 | $64.53 | $67.73 |
| October 2016 | $56.09 | $58.98 |
| September 2016 | $59.42 | $62.48 |
| August 2016 | $59.65 | $62.72 |
| July 2016 | $55.57 | $58.54 |
| June 2016 | $54.72 | $57.64 |
| May 2016 | $54.05 | $56.94 |
| April 2016 | $51.36 | $54.21 |
| March 2016 | $49.28 | $52.02 |
| February 2016 | $44.48 | $46.95 |
| January 2016 | $43.66 | $46.19 |
| December 2015 | $46.94 | $49.66 |
| November 2015 | $47.67 | $50.43 |
| October 2015 | $42.92 | $45.50 |
| September 2015 | $38.39 | $40.70 |
| August 2015 | $43.01 | $45.60 |
| July 2015 | $46.46 | $49.36 |
| June 2015 | $51.76 | $54.99 |
| May 2015 | $47.95 | $50.94 |
| April 2015 | $44.20 | $47.05 |
| March 2015 | $47.92 | $51.01 |
| February 2015 | $45.61 | $48.55 |
| January 2015 | $41.82 | $44.61 |
| December 2014 | $46.15 | $49.23 |
| November 2014 | $48.45 | $51.68 |
| October 2014 | $47.93 | $51.21 |
| September 2014 | $44.57 | $47.62 |
| August 2014 | $48.89 | $52.23 |
| July 2014 | $46.69 | $49.96 |
| June 2014 | $46.90 | $50.18 |
| May 2014 | $41.77 | $44.70 |
| April 2014 | $41.82 | $44.83 |
| March 2014 | $38.74 | $41.53 |
| February 2014 | $40.66 | $43.59 |
| January 2014 | $39.90 | $42.85 |
| December 2013 | $42.47 | $45.61 |
| November 2013 | $39.94 | $42.90 |
| October 2013 | $37.25 | $40.09 |
| September 2013 | $37.94 | $40.83 |
| August 2013 | $35.83 | $38.56 |
| July 2013 | $37.95 | $40.92 |
| June 2013 | $37.10 | $40 |
| May 2013 | $36.31 | $39.15 |
| April 2013 | $33.30 | $35.99 |
| March 2013 | $36.79 | $39.76 |
| February 2013 | $34.64 | $37.43 |
| January 2013 | $35.47 | $38.41 |
| December 2012 | $35.21 | $38.13 |
| November 2012 | $33.77 | $36.57 |
| October 2012 | $30.86 | $33.50 |
| September 2012 | $31.31 | $33.98 |
| August 2012 | $32.18 | $34.93 |
| July 2012 | $30.86 | $33.57 |
| June 2012 | $36.26 | $39.44 |
| May 2012 | $34.67 | $37.71 |
| April 2012 | $38.16 | $41.59 |
| March 2012 | $39.29 | $42.83 |
| February 2012 | $40.16 | $43.77 |
| January 2012 | $38.45 | $41.98 |
| December 2011 | $37.48 | $40.93 |
| November 2011 | $38.78 | $42.34 |
| October 2011 | $30.97 | $33.88 |
| September 2011 | $25.04 | $27.40 |
| August 2011 | $29.63 | $32.42 |
| July 2011 | $31.46 | $34.50 |
| June 2011 | $31.79 | $34.86 |
| May 2011 | $32.12 | $35.22 |
| April 2011 | $33.72 | $37.05 |
| March 2011 | $31.46 | $34.56 |
| February 2011 | $29.94 | $32.89 |
| January 2011 | $30.64 | $33.72 |
| December 2010 | $34.12 | $37.56 |
| November 2010 | $30.62 | $33.71 |
| October 2010 | $28.42 | $31.34 |
| September 2010 | $29.40 | $32.42 |
| August 2010 | $23.68 | $26.12 |
| July 2010 | $27.36 | $30.24 |
| June 2010 | $23.10 | $25.53 |
| May 2010 | $25.97 | $28.70 |
| April 2010 | $28.94 | $32.05 |
| March 2010 | $28.88 | $31.98 |
| February 2010 | $26 | $28.79 |
| January 2010 | $22.91 | $25.43 |
| December 2009 | $23.22 | $25.77 |
| November 2009 | $20.96 | $23.26 |
| October 2009 | $21.13 | $23.51 |
| September 2009 | $21.80 | $24.26 |
| August 2009 | $18.86 | $20.99 |
| July 2009 | $17.60 | $19.64 |
| June 2009 | $17.74 | $19.80 |
| May 2009 | $18.40 | $20.53 |
| April 2009 | $17.83 | $19.96 |
| March 2009 | $9.99 | $11.18 |
| February 2009 | $15.38 | $17.22 |
| January 2009 | $18.32 | $20.57 |
| December 2008 | $20.50 | $23.02 |
| November 2008 | $18.92 | $21.24 |
| October 2008 | $28.52 | $32.10 |
| September 2008 | $31.34 | $35.27 |
| August 2008 | $41.16 | $46.33 |
| July 2008 | $39.93 | $45 |
| June 2008 | $31.64 | $35.66 |
| May 2008 | $35.73 | $40.27 |
| April 2008 | $31.12 | $35.13 |
| March 2008 | $23.67 | $26.72 |
| February 2008 | $25.31 | $28.57 |
| January 2008 | $27.75 | $62.78 |
| December 2007 | $30.04 | $67.95 |
| November 2007 | $30.30 | $68.54 |
| October 2007 | $29.57 | $67 |
| September 2007 | $27.54 | $62.40 |
| August 2007 | $25.92 | $58.73 |
| July 2007 | $25.44 | $57.75 |
| June 2007 | $23.64 | $53.67 |
| May 2007 | $24.33 | $55.24 |
| April 2007 | $21.69 | $49.35 |
| March 2007 | $18.10 | $41.17 |
| February 2007 | $18.31 | $41.66 |
| January 2007 | $18.34 | $41.84 |
| December 2006 | $17.41 | $39.71 |
| November 2006 | $16.68 | $38.05 |
| October 2006 | $15.62 | $35.71 |
| September 2006 | $14.67 | $33.54 |
| August 2006 | $14.72 | $33.67 |
| July 2006 | $12.78 | $29.31 |
| June 2006 | $13.30 | $30.51 |
| May 2006 | $13.80 | $31.66 |
| April 2006 | $14.88 | $34.25 |
| March 2006 | $14.45 | $33.25 |
| February 2006 | $13.97 | $32.15 |
| January 2006 | $13.51 | $93.55 |
| December 2005 | $12.42 | $86.01 |
| November 2005 | $11.79 | $81.67 |
| October 2005 | $11.49 | $79.90 |
| September 2005 | $12.23 | $85.05 |
| August 2005 | $11.73 | $81.55 |
| July 2005 | $12.86 | $89.71 |
| June 2005 | $12.04 | $84.03 |
| May 2005 | $11.09 | $77.37 |
| April 2005 | $10.08 | $70.56 |
| March 2005 | $10.24 | $71.70 |
| February 2005 | $10.46 | $73.19 |
| January 2005 | $10.14 | $71.24 |
| December 2004 | $10.19 | $71.61 |
| November 2004 | $10.37 | $72.85 |
| October 2004 | $8.59 | $60.55 |
| September 2004 | $9.57 | $67.49 |
| August 2004 | $8.34 | $58.80 |
| July 2004 | $8.67 | $61.37 |
| June 2004 | $10.18 | $72.11 |
| May 2004 | $9.32 | $65.98 |
| April 2004 | $8.77 | $62.34 |
| March 2004 | $8.97 | $63.74 |
| February 2004 | $8.55 | $60.76 |
| January 2004 | $8.25 | $58.90 |
| December 2003 | $7.96 | $56.83 |
| November 2003 | $6.98 | $49.84 |
| October 2003 | $6.36 | $45.65 |
| September 2003 | $6.05 | $43.39 |
| August 2003 | $6.81 | $48.84 |
| July 2003 | $5.81 | $41.90 |
| June 2003 | $5.96 | $43.01 |
| May 2003 | $5.32 | $38.39 |
| April 2003 | $5.10 | $37.02 |
| March 2003 | $4.80 | $34.83 |
| February 2003 | $4.87 | $35.38 |
| January 2003 | $5.06 | $36.97 |
| December 2002 | $5.95 | $43.50 |
| November 2002 | $5.84 | $42.68 |
| October 2002 | $5.17 | $38.03 |
| September 2002 | $6.45 | $47.40 |
| August 2002 | $6.53 | $48 |
| July 2002 | $6.92 | $51.16 |
| June 2002 | $8 | $59.12 |
| May 2002 | $8.16 | $60.32 |
| April 2002 | $9.28 | $68.83 |
| March 2002 | $9.28 | $68.80 |
| February 2002 | $7.80 | $57.81 |
| January 2002 | $7.32 | $54.53 |
| December 2001 | $7.82 | $58.25 |
| November 2001 | $6.93 | $51.62 |
| October 2001 | $6.30 | $47.16 |
| September 2001 | $6.48 | $48.45 |
| August 2001 | $9.62 | $71.95 |
| July 2001 | $9.78 | $73.39 |
| June 2001 | $11.24 | $84.35 |
| May 2001 | $10.08 | $75.68 |
| April 2001 | $8.70 | $65.51 |
| March 2001 | $6.82 | $51.38 |
| February 2001 | $7.43 | $55.94 |
| January 2001 | $6.45 | $48.75 |
| December 2000 | $5.92 | $44.75 |
| November 2000 | $5 | $37.81 |
| October 2000 | $5.89 | $44.78 |
| September 2000 | $5.86 | $44.56 |
| August 2000 | $5.21 | $39.62 |
| July 2000 | $4.31 | $33 |
| June 2000 | $3.70 | $28.31 |
| May 2000 | $3.18 | $24.38 |
| April 2000 | $2.85 | $22.06 |
| March 2000 | $2.97 | $23 |
| February 2000 | $2.97 | $23 |
| January 2000 | $2.95 | $23.06 |
| December 1999 | $3.52 | $27.50 |
| November 1999 | $3.45 | $27 |
| October 1999 | $3.36 | $26.50 |
| September 1999 | $3.16 | $24.94 |
| August 1999 | $3.15 | $24.88 |
| July 1999 | $3.05 | $24.25 |
| June 1999 | $3.26 | $26 |
| May 1999 | $3.14 | $25 |
| April 1999 | $3.08 | $24.75 |
| March 1999 | $3.11 | $25 |
| February 1999 | $2.69 | $21.62 |
| January 1999 | $3.04 | $24.62 |
| December 1998 | $2.73 | $22.12 |
| November 1998 | $3.08 | $25 |
| October 1998 | $2.68 | $22 |
| September 1998 | $2.80 | $23 |
| August 1998 | $2.82 | $23.12 |
| July 1998 | $3.26 | $27 |
| June 1998 | $3.73 | $30.88 |
| May 1998 | $3.51 | $29 |
| April 1998 | $3.55 | $29.62 |
| March 1998 | $3.34 | $27.88 |
| February 1998 | $3.36 | $28 |
| January 1998 | $3.81 | $31.75 |
| December 1997 | $3.86 | $32.38 |
| November 1997 | $3.90 | $32.75 |
| October 1997 | $4.05 | $34.25 |
| September 1997 | $4.14 | $35 |
| August 1997 | $4.11 | $34.75 |
| July 1997 | $4.11 | $35 |
| June 1997 | $4.23 | $36 |
| May 1997 | $3.44 | $29.25 |
| April 1997 | $3.14 | $27 |
| March 1997 | $3.17 | $27.25 |
| February 1997 | $3.78 | $32.50 |
| January 1997 | $4.16 | $143 |
| December 1996 | $3.82 | $132 |
| November 1996 | $3.36 | $116 |
| October 1996 | $2.72 | $95 |
| September 1996 | $2.69 | $94 |
| August 1996 | $2.58 | $90 |
| July 1996 | $2.47 | $87.25 |
| June 1996 | $2.54 | $89.50 |
| May 1996 | $2.52 | $89 |
| April 1996 | $2.38 | $85 |
| March 1996 | $2.39 | $85.25 |
| February 1996 | $2.38 | $85 |
| January 1996 | $2.10 | $75 |
| December 1995 | $2.07 | $74.62 |
| November 1995 | $1.81 | $65.25 |
| October 1995 | $1.82 | $66.50 |
| September 1995 | $1.82 | $66.50 |
| August 1995 | $1.77 | $64.75 |
| July 1995 | $1.72 | $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
Price: $150.16
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.67%
Payout Ratio: 21.10%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 4.75 USD
P/E Ratio: 29.09
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Volume: 189900
Ebitda: 65.3 millionMarket Capitalization: 9.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 12.12%
DGR5: 16.09%
DGR10: 13.20%
DGR20: 10.39%