Woodward, Inc.
WWDNASDAQIndustrials● Active
$361.78
+$4.04(+1.13%)
Market Cap$21.6B
P/E Ratio—
52W High$407
52W Low$227
Woodward, Inc.（WWD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wwd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$407.00
Apr 14, 2026
-11.3% from here
5-Year Low5Y
$79.26
Sep 29, 2022
+355.7% from low
IPO Priceadj.
$3.58
Apr 4, 1994
+10.0K% since IPO
1 Year Ago
$234.56
Jun 9, 2025
+54.0% in 1Y
5 Years Ago
$126.60
Jun 8, 2021
+185.3% in 5Y
10 Years Ago
$59.39
Jun 8, 2016
+508.2% in 10Y
Historical Price Data · WWD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $360.05 | $363.58 | $360.05 | $361.41 | $361.41 | 23K | +0.38% |
| Jun 5, 2026 | $356.94 | $364.23 | $355.53 | $357.74 | $357.74 | 656K | +0.22% |
| Jun 4, 2026 | $352.90 | $360.62 | $351.04 | $360.36 | $360.36 | 599K | +2.11% |
| Jun 3, 2026 | $345.27 | $357.09 | $344.17 | $350.03 | $350.03 | 712K | +1.38% |
| Jun 2, 2026 | $342.79 | $349.39 | $340.66 | $344.70 | $344.70 | 790K | +0.56% |
| Jun 1, 2026 | $343.42 | $345.88 | $337.06 | $341.76 | $341.76 | 844K | -0.48% |
| May 29, 2026 | $354.96 | $356.74 | $348.54 | $350.03 | $350.03 | 892K | -1.39% |
| May 28, 2026 | $356.00 | $363.95 | $352.96 | $354.96 | $354.96 | 548K | -0.29% |
| May 27, 2026 | $363.49 | $363.49 | $353.92 | $358.21 | $358.21 | 372K | -1.45% |
| May 26, 2026 | $357.37 | $362.13 | $355.18 | $361.25 | $361.25 | 1.2M | +1.09% |
| May 22, 2026 | $357.26 | $357.83 | $347.68 | $351.36 | $351.36 | 561K | -1.65% |
| May 21, 2026 | $352.82 | $360.62 | $350.42 | $355.76 | $355.76 | 617K | +0.83% |
| May 20, 2026 | $349.66 | $357.26 | $345.99 | $356.38 | $356.38 | 644K | +1.92% |
| May 19, 2026 | $347.00 | $352.51 | $342.34 | $344.85 | $344.85 | 740K | -0.62% |
| May 18, 2026 | $352.48 | $355.82 | $347.07 | $349.41 | $349.41 | 647K | -0.87% |
| May 15, 2026 | $361.44 | $363.66 | $347.29 | $349.21 | $349.21 | 637K | -3.38% |
| May 14, 2026 | $372.66 | $373.99 | $363.20 | $365.41 | $365.41 | 304K | -1.95% |
| May 13, 2026 | $366.35 | $370.43 | $358.56 | $369.78 | $369.78 | 575K | +0.94% |
| May 12, 2026 | $370.67 | $370.67 | $360.30 | $367.45 | $367.45 | 445K | -0.87% |
| May 11, 2026 | $370.34 | $374.11 | $365.00 | $370.25 | $370.25 | 615K | -0.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WWD
Jan 1 → Dec 31 · 6 years2026+18.9%$303.88 → $361.41
+18.9%
2025+80.1%$167.88 → $302.32
+80.1%
2024+23.0%$135.26 → $166.42
+23.0%
2023+40.8%$96.70 → $136.13
+40.8%
2022-11.8%$109.56 → $96.61
-11.8%
2021-13.3%$126.32 → $109.46
-13.3%
Best Year2025 · +80.1%
Worst Year2021 · -13.3%
Positive Years4 / 6
Avg Annual Return+22.9%
6Y Total Return+186.1%
6Y CAGR~+19.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in WWD?
If you invested $1,000 in WWD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,082
Total Return+508.2%
CAGR~+19.8% / yr
Profit+$5,082
Based on Jun 8, 2016 · $59.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Woodward, Inc.（WWD）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $361.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WWD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WWD 历史股价FMP 日线复权 OHLCV