Historical Stock Price
WWD historical stock prices picture
Woodward (WWD) has the following price history information. Looking back at WWD historical stock prices for the last five trading days, on March 22, 2024, WWD opened at $149.31, traded as high as $149.34 and as low as $147.58, and closed at $148.57. Trading volume was a total of 236.30K shares. On March 25, 2024, WWD opened at $149.51, traded as high as $152.45 and as low as $148.63, and closed at $151.49. Trading volume was a total of 400.00K shares. On March 26, 2024, WWD opened at $151.04, traded as high as $152.00 and as low as $150.46, and closed at $151.45. Trading volume was a total of 289.10K shares. On March 27, 2024, WWD opened at $152.00, traded as high as $155.37 and as low as $151.99, and closed at $155.28. Trading volume was a total of 763.70K shares. On March 28, 2024, WWD opened at $155.38, traded as high as $155.97 and as low as $153.95, and closed at $154.12. Trading volume was a total of 481.20K shares.

WWD Historical Stock Prices By Date:

WWD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Woodward shares, starting with a $10,000 purchase of WWD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $42.26
End price/share: $154.12
Starting shares: 236.63
Ending shares: 253.66
Dividends reinvested/share: $5.87
Total return: 290.94%
Average Annual Total Return: 14.61%
Starting investment: $10,000.00
Ending investment: $39,089.75
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $42.26
End price/share: $154.12
Dividends collected/share: $5.87
Total return: 278.58%
Average Annual Total Return: 14.24%
Starting investment: $10,000.00
Ending investment: $37,846.31
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $149.31 $149.34 $147.58 $148.57 236.30K
03/25/2024 $149.51 $152.45 $148.63 $151.49 400.00K
03/26/2024 $151.04 $152.00 $150.46 $151.45 289.10K
03/27/2024 $152.00 $155.37 $151.99 $155.28 763.70K
03/28/2024 $155.38 $155.97 $153.95 $154.12 481.20K
Woodward is an independent designer, manufacturer, and service provider of control solutions. Co. has two segments: Aerospace, which designs, manufactures, and services systems and products for the management of fuel, air, and combustion and motion control, and the products include fuel pumps, metering units, actuators, air valves, specialty valves, fuel nozzles, and thrust reverser actuation systems for turbine engines and nacelles, as well as flight deck controls, actuators, servocontrols, motors and sensors for aircraft; and Industrial, which designs, produces, and services systems and products for the management of fuel, air, fluids, gases, motion, combustion and electricity.
Date Close
03/22/2024$148.57
03/25/2024$151.49
03/26/2024$151.45
03/27/2024$155.28
03/28/2024$154.12
WWD is categorized under the Industrials sector; below are some other companies in the same sector:

XBC Historical Stock Prices
XONE Historical Stock Prices
XPO Historical Stock Prices
XRM Historical Stock Prices
XYL Historical Stock Prices
YRCW Historical Stock Prices
ZBB Historical Stock Prices
ZNH Historical Stock Prices
AAL Historical Stock Prices
AAON Historical Stock Prices

Also explore: WWD shares outstanding history

Email EnvelopeFree WWD Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


WWD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.