Woodward, Inc. (WWD) stock
WWDNasdaqElectrical Industrial ApparatusFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 15/304% above fair value
$304.65−10.27 (-3.26%)
Close on Oct 30, 2026Market cap $17.99BP/E 33.9Yield 0.36%
Price history
Woodward share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$304.65
-3.26% on the day
52-week range
$253.52 – $450.92
-32.4% from the high
Change over 52 weeks
+14.8%
From $265.49 on Oct 30, 2025
Average volume
687,832
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $310.02 | $313.34 | $301.67 | $304.65 | -3.26% | 495,910 |
| Oct 29, 2026 | $308.36 | $319.31 | $305.96 | $314.92 | +3.57% | 646,647 |
| Oct 28, 2026 | $304.46 | $307.83 | $301.63 | $304.06 | +0.02% | 736,354 |
| Oct 27, 2026 | $306.93 | $307.89 | $299.16 | $304.00 | -0.54% | 472,141 |
| Oct 26, 2026 | $303.94 | $307.97 | $302.12 | $305.66 | +0.70% | 556,506 |
| Oct 23, 2026 | $299.84 | $304.43 | $285.67 | $303.55 | -0.43% | 1,162,898 |
| Oct 22, 2026 | $319.01 | $319.10 | $298.93 | $304.85 | -6.24% | 1,256,003 |
| Oct 21, 2026 | $327.32 | $331.54 | $323.44 | $325.15 | +0.33% | 529,029 |
| Oct 20, 2026 | $326.37 | $331.75 | $320.46 | $324.07 | -1.59% | 700,982 |
| Oct 19, 2026 | $327.81 | $330.50 | $326.01 | $329.30 | +0.25% | 717,281 |
| Oct 16, 2026 | $334.17 | $339.06 | $326.47 | $328.48 | -1.44% | 596,746 |
| Oct 15, 2026 | $328.16 | $334.39 | $320.82 | $333.27 | +1.44% | 614,500 |
| Oct 14, 2026 | $329.09 | $333.82 | $325.72 | $328.53 | -1.19% | 415,433 |
| Oct 13, 2026 | $332.39 | $333.35 | $327.19 | $332.50 | -0.02% | 466,006 |
| Oct 12, 2026 | $334.96 | $337.35 | $331.42 | $332.56 | -0.88% | 440,373 |
| Oct 9, 2026 | $323.45 | $337.77 | $323.45 | $335.51 | +3.73% | 735,409 |
| Oct 8, 2026 | $320.72 | $328.22 | $320.00 | $323.45 | -0.25% | 452,669 |
| Oct 7, 2026 | $326.38 | $331.83 | $321.58 | $324.25 | -2.50% | 659,878 |
| Oct 6, 2026 | $334.71 | $334.71 | $326.39 | $332.56 | -0.12% | 571,861 |
| Oct 5, 2026 | $330.01 | $337.32 | $327.95 | $332.96 | +0.40% | 782,199 |
| Oct 2, 2026 | $341.18 | $341.94 | $327.01 | $331.62 | -1.36% | 950,781 |
| Oct 1, 2026 | $327.64 | $337.82 | $327.64 | $336.19 | +2.31% | 708,833 |
| Sep 30, 2026 | $330.78 | $331.26 | $324.63 | $328.59 | -0.36% | 810,752 |
| Sep 29, 2026 | $327.54 | $330.41 | $324.01 | $329.78 | +1.18% | 743,153 |
| Sep 28, 2026 | $329.07 | $329.07 | $324.00 | $325.94 | -1.32% | 592,819 |
| Sep 25, 2026 | $327.73 | $331.03 | $325.80 | $330.31 | +1.36% | 337,565 |
| Sep 24, 2026 | $323.44 | $327.96 | $320.22 | $325.88 | -0.11% | 549,016 |
| Sep 23, 2026 | $320.34 | $329.16 | $320.34 | $326.23 | +0.03% | 536,962 |
| Sep 22, 2026 | $326.50 | $328.80 | $319.01 | $326.14 | +0.30% | 911,242 |
| Sep 21, 2026 | $325.94 | $326.91 | $321.54 | $325.16 | +1.06% | 724,836 |
| Sep 18, 2026 | $320.02 | $322.12 | $317.32 | $321.74 | +0.68% | 1,731,683 |
| Sep 17, 2026 | $329.36 | $329.36 | $315.63 | $319.56 | +0.35% | 749,857 |
| Sep 16, 2026 | $320.88 | $329.16 | $312.43 | $318.45 | -0.33% | 2,446,371 |
| Sep 15, 2026 | $329.06 | $329.06 | $314.81 | $319.50 | -1.59% | 602,004 |
| Sep 14, 2026 | $326.59 | $328.84 | $321.51 | $324.67 | -3.73% | 1,126,296 |
| Sep 11, 2026 | $338.42 | $342.41 | $336.46 | $337.26 | +1.35% | 432,963 |
| Sep 10, 2026 | $332.97 | $337.66 | $331.06 | $332.76 | -1.45% | 556,301 |
| Sep 9, 2026 | $335.38 | $339.05 | $331.77 | $337.66 | -0.47% | 368,651 |
| Sep 8, 2026 | $345.27 | $346.82 | $338.95 | $339.27 | -2.01% | 643,463 |
| Sep 4, 2026 | $341.58 | $346.94 | $340.53 | $346.22 | +1.07% | 355,178 |
| Sep 3, 2026 | $335.52 | $342.56 | $334.40 | $342.56 | +2.10% | 476,521 |
| Sep 2, 2026 | $338.02 | $339.54 | $332.24 | $335.52 | -0.31% | 521,382 |
| Sep 1, 2026 | $336.85 | $342.16 | $333.77 | $336.58 | -0.95% | 673,166 |
| Aug 31, 2026 | $340.63 | $340.99 | $334.09 | $339.82 | -0.58% | 729,802 |
| Aug 28, 2026 | $348.13 | $355.03 | $340.15 | $341.81 | -1.31% | 563,289 |
| Aug 27, 2026 | $345.91 | $349.24 | $343.72 | $346.34 | +0.12% | 389,004 |
| Aug 26, 2026 | $340.17 | $347.55 | $338.71 | $345.91 | +1.84% | 705,035 |
| Aug 25, 2026 | $339.37 | $339.97 | $336.59 | $339.66 | +1.95% | 563,045 |
| Aug 24, 2026 | $342.12 | $343.22 | $331.69 | $333.15 | -2.95% | 561,105 |
| Aug 21, 2026 | $345.00 | $346.87 | $341.57 | $343.26 | +0.31% | 356,128 |
| Aug 20, 2026 | $355.52 | $359.35 | $341.03 | $342.20 | -4.93% | 710,633 |
| Aug 19, 2026 | $366.76 | $366.76 | $356.32 | $359.95 | -1.71% | 605,717 |
| Aug 18, 2026 | $369.63 | $371.66 | $362.38 | $366.20 | -1.13% | 450,483 |
| Aug 17, 2026 | $368.40 | $372.59 | $366.07 | $370.40 | -0.04% | 396,753 |
| Aug 14, 2026 | $359.67 | $371.00 | $357.70 | $370.56 | +3.35% | 393,906 |
| Aug 13, 2026 | $364.17 | $365.66 | $356.69 | $358.54 | -1.15% | 461,427 |
| Aug 12, 2026 | $361.70 | $368.39 | $358.36 | $362.70 | +1.72% | 510,947 |
| Aug 11, 2026 | $357.56 | $363.29 | $354.69 | $356.58 | +0.13% | 483,482 |
| Aug 10, 2026 | $362.27 | $363.35 | $355.05 | $356.11 | -1.87% | 629,298 |
| Aug 7, 2026 | $369.58 | $373.03 | $360.09 | $362.89 | -0.79% | 476,640 |
| Aug 6, 2026 | $375.77 | $382.95 | $362.79 | $365.78 | -2.01% | 845,569 |
| Aug 5, 2026 | $374.91 | $382.58 | $372.03 | $373.28 | -0.10% | 427,699 |
| Aug 4, 2026 | $368.69 | $378.51 | $360.15 | $373.67 | +2.78% | 767,912 |
| Aug 3, 2026 | $359.25 | $367.57 | $359.25 | $363.57 | +0.78% | 809,360 |
| Jul 31, 2026 | $356.82 | $364.36 | $354.91 | $360.75 | +1.25% | 901,780 |
| Jul 30, 2026 | $358.01 | $362.11 | $343.65 | $356.28 | -7.56% | 1,971,354 |
| Jul 29, 2026 | $409.46 | $409.46 | $385.42 | $385.42 | -6.12% | 1,102,187 |
| Jul 28, 2026 | $416.77 | $421.86 | $402.04 | $410.55 | -2.19% | 613,063 |
| Jul 27, 2026 | $420.99 | $428.59 | $408.80 | $419.76 | +0.18% | 488,613 |
| Jul 24, 2026 | $413.67 | $420.03 | $406.28 | $419.00 | +1.71% | 424,786 |
| Jul 23, 2026 | $405.00 | $415.82 | $404.52 | $411.94 | +1.82% | 680,500 |
| Jul 22, 2026 | $403.36 | $408.95 | $403.12 | $404.59 | -0.56% | 356,428 |
| Jul 21, 2026 | $398.80 | $412.17 | $393.22 | $406.87 | +4.13% | 651,658 |
| Jul 20, 2026 | $396.29 | $402.60 | $390.30 | $390.75 | -0.54% | 420,606 |
| Jul 17, 2026 | $387.18 | $399.48 | $382.15 | $392.88 | -0.31% | 503,768 |
| Jul 16, 2026 | $394.15 | $402.66 | $389.32 | $394.12 | -1.96% | 432,497 |
| Jul 15, 2026 | $397.64 | $404.05 | $395.44 | $401.99 | +1.03% | 559,104 |
| Jul 14, 2026 | $403.62 | $406.30 | $396.86 | $397.89 | +0.24% | 425,852 |
| Jul 13, 2026 | $401.09 | $404.28 | $392.89 | $396.93 | -2.33% | 472,688 |
| Jul 10, 2026 | $402.63 | $408.13 | $396.10 | $406.40 | +0.72% | 717,516 |
| Jul 9, 2026 | $404.42 | $411.49 | $403.00 | $403.48 | +0.98% | 751,657 |
| Jul 8, 2026 | $397.90 | $403.16 | $396.15 | $399.58 | -1.30% | 700,138 |
| Jul 7, 2026 | $418.70 | $418.70 | $397.95 | $404.84 | -4.40% | 597,122 |
| Jul 6, 2026 | $418.27 | $427.79 | $418.27 | $423.48 | +1.31% | 424,850 |
| Jul 2, 2026 | $426.67 | $428.00 | $412.38 | $418.02 | -0.69% | 835,984 |
| Jul 1, 2026 | $423.99 | $429.14 | $419.29 | $420.93 | -1.06% | 801,462 |
| Jun 30, 2026 | $423.34 | $429.11 | $418.38 | $425.44 | +0.50% | 662,995 |
| Jun 29, 2026 | $427.28 | $432.57 | $417.60 | $423.32 | -1.92% | 1,005,137 |
| Jun 26, 2026 | $435.78 | $435.78 | $422.98 | $431.62 | -1.10% | 2,569,715 |
| Jun 25, 2026 | $438.13 | $450.92 | $434.31 | $436.44 | +0.84% | 437,527 |
| Jun 24, 2026 | $429.04 | $438.83 | $424.29 | $432.80 | +1.06% | 510,264 |
| Jun 23, 2026 | $416.57 | $436.58 | $416.57 | $428.25 | +0.34% | 1,136,816 |
| Jun 22, 2026 | $432.50 | $434.52 | $424.63 | $426.82 | -0.76% | 1,221,481 |
| Jun 18, 2026 | $442.43 | $445.29 | $426.32 | $430.08 | -1.09% | 1,851,387 |
| Jun 17, 2026 | $419.45 | $435.29 | $418.72 | $434.83 | +3.15% | 720,445 |
| Jun 16, 2026 | $406.00 | $425.33 | $405.51 | $421.54 | +4.73% | 1,543,584 |
| Jun 15, 2026 | $394.85 | $405.66 | $394.41 | $402.50 | +4.05% | 958,975 |
| Jun 12, 2026 | $392.66 | $392.77 | $384.71 | $386.85 | -0.35% | 413,214 |
| Jun 11, 2026 | $372.50 | $389.07 | $371.28 | $388.21 | +5.70% | 682,262 |
| Jun 10, 2026 | $380.75 | $381.75 | $366.12 | $367.27 | -3.54% | 865,628 |
| Jun 9, 2026 | $365.86 | $382.11 | $361.95 | $380.75 | +5.83% | 1,351,363 |
| Jun 8, 2026 | $359.70 | $363.82 | $356.88 | $359.79 | +0.57% | 669,970 |
| Jun 5, 2026 | $356.94 | $364.23 | $355.53 | $357.74 | -0.73% | 655,644 |
| Jun 4, 2026 | $352.90 | $360.62 | $351.04 | $360.36 | +2.95% | 598,650 |
| Jun 3, 2026 | $345.27 | $357.09 | $344.17 | $350.03 | +1.55% | 711,698 |
| Jun 2, 2026 | $342.79 | $349.39 | $340.66 | $344.70 | +0.86% | 789,786 |
| Jun 1, 2026 | $343.42 | $345.88 | $337.06 | $341.76 | -2.36% | 844,373 |
| May 29, 2026 | $354.96 | $356.74 | $348.54 | $350.03 | -1.39% | 892,288 |
| May 28, 2026 | $356.00 | $363.95 | $352.96 | $354.96 | -0.91% | 548,449 |
| May 27, 2026 | $363.49 | $363.49 | $353.92 | $358.21 | -0.84% | 372,093 |
| May 26, 2026 | $357.37 | $362.13 | $355.18 | $361.25 | +2.81% | 1,245,006 |
| May 22, 2026 | $357.26 | $357.83 | $347.68 | $351.36 | -1.24% | 560,970 |
| May 21, 2026 | $352.82 | $360.62 | $350.42 | $355.76 | -0.17% | 616,832 |
| May 20, 2026 | $349.66 | $357.26 | $345.99 | $356.38 | +3.34% | 644,154 |
| May 19, 2026 | $347.00 | $352.51 | $342.34 | $344.85 | -1.31% | 740,276 |
| May 18, 2026 | $352.48 | $355.82 | $347.07 | $349.41 | +0.06% | 647,311 |
| May 15, 2026 | $361.44 | $363.66 | $347.29 | $349.21 | -4.43% | 636,630 |
| May 14, 2026 | $372.66 | $373.99 | $363.20 | $365.41 | -1.18% | 303,638 |
| May 13, 2026 | $366.35 | $370.43 | $358.56 | $369.78 | +0.63% | 575,052 |
| May 12, 2026 | $370.67 | $370.67 | $360.30 | $367.45 | -0.76% | 445,344 |
| May 11, 2026 | $370.34 | $374.11 | $365.00 | $370.25 | +0.09% | 614,764 |
| May 8, 2026 | $376.66 | $376.66 | $367.58 | $369.93 | -0.23% | 517,795 |
| May 7, 2026 | $384.71 | $387.19 | $369.18 | $370.77 | -3.05% | 817,758 |
| May 6, 2026 | $376.45 | $385.40 | $373.94 | $382.42 | +4.61% | 751,476 |
| May 5, 2026 | $360.35 | $369.43 | $355.88 | $365.58 | +2.40% | 810,735 |
| May 4, 2026 | $360.44 | $364.62 | $352.63 | $357.02 | -1.64% | 911,314 |
| May 1, 2026 | $360.44 | $365.33 | $351.99 | $362.99 | 0.00% | 892,261 |
| Apr 30, 2026 | $348.26 | $371.90 | $347.08 | $362.99 | +0.56% | 2,306,732 |
| Apr 29, 2026 | $363.72 | $365.29 | $357.00 | $360.98 | -0.82% | 1,275,128 |
| Apr 28, 2026 | $366.44 | $366.44 | $357.37 | $363.97 | -0.73% | 1,029,702 |
| Apr 27, 2026 | $365.00 | $366.97 | $360.00 | $366.63 | +0.46% | 1,240,215 |
| Apr 24, 2026 | $364.32 | $370.37 | $362.49 | $364.95 | -0.70% | 617,967 |
| Apr 23, 2026 | $367.94 | $378.50 | $362.36 | $367.52 | +0.28% | 931,373 |
| Apr 22, 2026 | $386.56 | $387.00 | $358.00 | $366.48 | -3.63% | 1,072,975 |
| Apr 21, 2026 | $387.79 | $393.16 | $376.42 | $380.28 | -3.43% | 764,651 |
| Apr 20, 2026 | $394.39 | $396.50 | $390.00 | $393.80 | -0.26% | 560,077 |
| Apr 17, 2026 | $391.58 | $400.86 | $388.48 | $394.83 | +5.31% | 817,152 |
| Apr 16, 2026 | $392.92 | $393.11 | $371.00 | $374.91 | -4.63% | 779,152 |
| Apr 15, 2026 | $401.70 | $403.06 | $389.02 | $393.11 | -2.51% | 568,911 |
| Apr 14, 2026 | $402.02 | $407.00 | $396.24 | $403.25 | +1.01% | 547,745 |
| Apr 13, 2026 | $386.00 | $400.06 | $383.93 | $399.23 | +2.77% | 645,842 |
| Apr 10, 2026 | $393.12 | $393.12 | $385.50 | $388.48 | -1.03% | 523,341 |
| Apr 9, 2026 | $392.47 | $398.30 | $391.34 | $392.53 | -0.62% | 628,801 |
| Apr 8, 2026 | $395.00 | $399.99 | $391.52 | $394.97 | +5.28% | 801,674 |
| Apr 7, 2026 | $377.10 | $380.00 | $371.63 | $375.17 | -0.98% | 488,204 |
| Apr 6, 2026 | $372.15 | $379.94 | $366.33 | $378.88 | +1.91% | 430,629 |
| Apr 2, 2026 | $365.41 | $378.95 | $360.05 | $371.78 | -1.09% | 553,151 |
| Apr 1, 2026 | $365.56 | $382.41 | $365.20 | $375.87 | +5.02% | 926,025 |
| Mar 31, 2026 | $345.40 | $361.13 | $345.40 | $357.92 | +4.80% | 609,645 |
| Mar 30, 2026 | $352.38 | $354.56 | $338.78 | $341.52 | -2.75% | 511,681 |
| Mar 27, 2026 | $354.82 | $358.17 | $348.94 | $351.17 | -1.26% | 454,105 |
| Mar 26, 2026 | $364.87 | $367.50 | $352.99 | $355.66 | -4.41% | 498,508 |
| Mar 25, 2026 | $369.71 | $374.86 | $366.55 | $372.08 | +0.84% | 431,334 |
| Mar 24, 2026 | $358.26 | $370.52 | $354.03 | $368.99 | +2.03% | 411,795 |
| Mar 23, 2026 | $363.99 | $373.68 | $360.87 | $361.65 | +2.35% | 526,474 |
| Mar 20, 2026 | $366.69 | $367.74 | $350.90 | $353.35 | -3.98% | 1,271,218 |
| Mar 19, 2026 | $363.90 | $373.11 | $355.80 | $367.99 | -1.24% | 813,105 |
| Mar 18, 2026 | $367.00 | $377.26 | $367.00 | $372.62 | +1.46% | 952,675 |
| Mar 17, 2026 | $367.59 | $373.84 | $362.11 | $367.25 | -0.09% | 426,109 |
| Mar 16, 2026 | $359.84 | $368.01 | $357.54 | $367.59 | +3.02% | 442,290 |
| Mar 13, 2026 | $366.28 | $370.31 | $353.08 | $356.80 | -1.38% | 768,940 |
| Mar 12, 2026 | $376.86 | $382.42 | $360.78 | $361.78 | -6.25% | 674,379 |
| Mar 11, 2026 | $381.91 | $388.51 | $376.59 | $385.91 | +0.01% | 379,276 |
| Mar 10, 2026 | $380.65 | $395.20 | $380.65 | $385.88 | +0.34% | 689,832 |
| Mar 9, 2026 | $370.00 | $385.21 | $363.95 | $384.56 | +2.85% | 619,979 |
| Mar 6, 2026 | $376.87 | $382.99 | $368.18 | $373.90 | -3.28% | 761,238 |
| Mar 5, 2026 | $384.56 | $388.00 | $373.73 | $386.59 | +0.42% | 720,251 |
| Mar 4, 2026 | $387.97 | $389.24 | $380.71 | $384.99 | -0.15% | 574,857 |
| Mar 3, 2026 | $394.76 | $395.25 | $376.85 | $385.56 | -4.22% | 668,925 |
| Mar 2, 2026 | $387.98 | $403.00 | $383.53 | $402.56 | +4.09% | 720,677 |
| Feb 27, 2026 | $384.02 | $388.49 | $381.86 | $386.76 | -0.25% | 444,283 |
| Feb 26, 2026 | $393.02 | $394.97 | $383.06 | $387.74 | -1.48% | 566,607 |
| Feb 25, 2026 | $399.08 | $399.08 | $389.56 | $393.58 | -0.30% | 504,248 |
| Feb 24, 2026 | $393.04 | $396.72 | $389.05 | $394.76 | +0.51% | 299,909 |
| Feb 23, 2026 | $393.51 | $395.83 | $388.89 | $392.77 | -0.32% | 412,493 |
| Feb 20, 2026 | $390.92 | $397.02 | $390.74 | $394.03 | +0.80% | 276,509 |
| Feb 19, 2026 | $391.96 | $394.50 | $388.17 | $390.92 | -0.37% | 429,816 |
| Feb 18, 2026 | $388.38 | $398.63 | $388.38 | $392.38 | +1.36% | 772,044 |
| Feb 17, 2026 | $376.57 | $387.83 | $372.76 | $387.12 | +2.04% | 624,260 |
| Feb 13, 2026 | $381.01 | $385.00 | $376.11 | $379.39 | -0.27% | 661,935 |
| Feb 12, 2026 | $392.98 | $399.41 | $376.67 | $380.43 | -2.36% | 737,607 |
| Feb 11, 2026 | $391.72 | $397.23 | $387.00 | $389.61 | -0.49% | 796,821 |
| Feb 10, 2026 | $392.51 | $400.00 | $387.37 | $391.53 | -0.32% | 713,890 |
| Feb 9, 2026 | $396.87 | $403.31 | $390.41 | $392.78 | +1.10% | 843,679 |
| Feb 6, 2026 | $382.58 | $392.66 | $382.58 | $388.50 | +3.10% | 938,732 |
| Feb 5, 2026 | $368.57 | $381.55 | $364.99 | $376.81 | +0.94% | 1,078,579 |
| Feb 4, 2026 | $373.00 | $384.08 | $363.27 | $373.31 | +0.58% | 1,286,578 |
| Feb 3, 2026 | $373.01 | $384.66 | $363.77 | $371.17 | +13.42% | 2,398,568 |
| Feb 2, 2026 | $316.28 | $329.02 | $315.92 | $327.25 | +2.96% | 1,034,035 |
| Jan 30, 2026 | $315.52 | $323.63 | $314.90 | $317.84 | -0.49% | 516,533 |
| Jan 29, 2026 | $328.50 | $330.27 | $318.06 | $319.41 | -2.00% | 675,622 |
| Jan 28, 2026 | $329.43 | $330.05 | $322.28 | $325.94 | -1.06% | 666,761 |
| Jan 27, 2026 | $332.42 | $334.65 | $327.32 | $329.43 | -0.53% | 375,224 |
| Jan 26, 2026 | $327.02 | $332.01 | $320.42 | $331.18 | +1.27% | 601,658 |
| Jan 23, 2026 | $333.00 | $335.75 | $324.83 | $327.02 | -1.80% | 423,848 |
| Jan 22, 2026 | $337.92 | $337.99 | $330.30 | $333.00 | -0.72% | 502,762 |
| Jan 21, 2026 | $330.81 | $339.10 | $328.76 | $335.42 | +2.20% | 435,700 |
| Jan 20, 2026 | $326.47 | $332.92 | $321.96 | $328.21 | -1.46% | 788,100 |
| Jan 16, 2026 | $336.50 | $336.50 | $328.77 | $333.06 | -0.88% | 518,101 |
| Jan 15, 2026 | $334.21 | $338.17 | $333.58 | $336.00 | +1.43% | 325,208 |
| Jan 14, 2026 | $328.92 | $331.36 | $324.89 | $331.25 | +0.35% | 284,360 |
| Jan 13, 2026 | $326.83 | $331.20 | $321.99 | $330.09 | +1.24% | 413,951 |
| Jan 12, 2026 | $322.65 | $329.55 | $322.65 | $326.04 | +1.26% | 390,924 |
| Jan 9, 2026 | $322.34 | $326.06 | $319.88 | $321.99 | +0.86% | 417,231 |
| Jan 8, 2026 | $326.61 | $329.10 | $315.63 | $319.23 | -1.04% | 587,907 |
| Jan 7, 2026 | $323.79 | $328.42 | $320.00 | $322.59 | -1.04% | 602,114 |
| Jan 6, 2026 | $322.09 | $327.49 | $318.60 | $325.97 | +1.20% | 781,207 |
| Jan 5, 2026 | $312.28 | $324.48 | $312.28 | $322.09 | +3.61% | 727,907 |
| Jan 2, 2026 | $303.88 | $311.77 | $301.82 | $310.86 | +2.82% | 586,975 |
| Dec 31, 2025 | $304.14 | $304.14 | $300.75 | $302.32 | -0.26% | 399,406 |
| Dec 30, 2025 | $307.10 | $310.47 | $302.64 | $303.10 | -1.30% | 321,407 |
| Dec 29, 2025 | $310.88 | $310.88 | $306.00 | $307.10 | -1.37% | 341,525 |
| Dec 26, 2025 | $314.11 | $314.11 | $310.33 | $311.38 | -0.79% | 178,977 |
| Dec 24, 2025 | $316.04 | $317.36 | $313.11 | $313.87 | -0.73% | 191,892 |
| Dec 23, 2025 | $313.73 | $317.56 | $313.18 | $316.17 | +0.31% | 581,864 |
| Dec 22, 2025 | $309.48 | $316.56 | $307.79 | $315.20 | +3.02% | 799,413 |
| Dec 19, 2025 | $294.68 | $306.90 | $293.87 | $305.97 | +4.34% | 1,455,803 |
| Dec 18, 2025 | $291.93 | $296.90 | $290.54 | $293.23 | +1.87% | 630,270 |
| Dec 17, 2025 | $294.07 | $296.13 | $286.36 | $287.85 | -2.23% | 784,292 |
| Dec 16, 2025 | $296.15 | $297.84 | $292.31 | $294.42 | -1.31% | 443,052 |
| Dec 15, 2025 | $297.88 | $301.38 | $296.23 | $298.34 | +0.13% | 530,076 |
| Dec 12, 2025 | $296.87 | $300.22 | $293.02 | $297.95 | -0.24% | 776,951 |
| Dec 11, 2025 | $292.47 | $299.02 | $289.47 | $298.68 | +2.93% | 384,819 |
| Dec 10, 2025 | $287.15 | $292.40 | $286.50 | $290.19 | +0.84% | 665,853 |
| Dec 9, 2025 | $298.10 | $300.72 | $287.12 | $287.76 | -3.59% | 618,324 |
| Dec 8, 2025 | $303.61 | $304.00 | $295.96 | $298.47 | -1.64% | 663,983 |
| Dec 5, 2025 | $303.65 | $304.69 | $301.17 | $303.45 | +0.60% | 473,379 |
| Dec 4, 2025 | $290.65 | $302.36 | $290.65 | $301.64 | +3.42% | 590,483 |
| Dec 3, 2025 | $298.49 | $298.58 | $289.27 | $291.66 | -2.14% | 644,030 |
| Dec 2, 2025 | $302.52 | $303.92 | $296.17 | $298.04 | -0.74% | 567,776 |
| Dec 1, 2025 | $299.39 | $304.72 | $293.55 | $300.25 | +0.07% | 715,534 |
| Nov 28, 2025 | $296.26 | $302.69 | $292.40 | $300.03 | +0.63% | 308,506 |
| Nov 26, 2025 | $294.12 | $303.07 | $294.12 | $298.15 | +1.53% | 773,416 |
| Nov 25, 2025 | $280.00 | $296.95 | $278.06 | $293.67 | +12.44% | 1,662,391 |
| Nov 24, 2025 | $263.24 | $268.43 | $259.96 | $261.18 | -0.58% | 1,028,690 |
| Nov 21, 2025 | $257.68 | $263.57 | $253.52 | $262.70 | +1.59% | 682,665 |
| Nov 20, 2025 | $266.81 | $269.00 | $257.02 | $258.58 | -0.32% | 608,868 |
| Nov 19, 2025 | $257.88 | $261.64 | $256.66 | $259.41 | +0.69% | 253,782 |
| Nov 18, 2025 | $257.83 | $260.47 | $253.63 | $257.64 | -0.85% | 258,603 |
| Nov 17, 2025 | $261.09 | $264.12 | $258.05 | $259.86 | -0.22% | 351,344 |
| Nov 14, 2025 | $257.73 | $266.11 | $255.82 | $260.44 | -1.08% | 713,260 |
| Nov 13, 2025 | $272.77 | $272.80 | $262.35 | $263.29 | -3.92% | 347,074 |
| Nov 12, 2025 | $268.87 | $274.50 | $265.41 | $274.03 | +1.81% | 622,145 |
| Nov 11, 2025 | $270.19 | $272.00 | $263.85 | $269.15 | -0.86% | 298,783 |
| Nov 10, 2025 | $266.77 | $272.13 | $266.34 | $271.49 | +1.95% | 437,332 |
| Nov 7, 2025 | $262.41 | $267.87 | $258.55 | $266.31 | +0.84% | 489,064 |
| Nov 6, 2025 | $263.06 | $264.84 | $258.16 | $264.10 | +0.68% | 479,949 |
| Nov 5, 2025 | $258.02 | $263.14 | $257.00 | $262.32 | +1.32% | 502,262 |
| Nov 4, 2025 | $257.54 | $261.32 | $254.50 | $258.89 | -1.07% | 308,964 |
| Nov 3, 2025 | $263.20 | $263.49 | $256.00 | $261.69 | -0.16% | 499,872 |
| Oct 31, 2025 | $265.93 | $267.52 | $260.90 | $262.11 | -1.27% | 471,198 |
| Oct 30, 2025 | $265.15 | $270.21 | $264.08 | $265.49 | -0.71% | 680,751 |
| Oct 29, 2025 | $262.35 | $268.39 | $261.09 | $267.38 | +1.84% | 463,501 |
| Oct 28, 2025 | $266.73 | $270.00 | $262.31 | $262.54 | -1.47% | 395,546 |
| Oct 27, 2025 | $266.04 | $269.86 | $265.32 | $266.47 | +0.24% | 450,417 |
| Oct 24, 2025 | $265.00 | $267.43 | $262.42 | $265.82 | +0.77% | 539,210 |
| Oct 23, 2025 | $247.93 | $264.09 | $247.93 | $263.79 | +6.62% | 710,491 |
| Oct 22, 2025 | $255.76 | $255.76 | $247.11 | $247.40 | -2.65% | 395,873 |
| Oct 21, 2025 | $252.99 | $255.51 | $251.43 | $254.14 | +0.86% | 384,395 |
| Oct 20, 2025 | $248.08 | $253.41 | $248.08 | $251.98 | – | 447,824 |
Seasonality
WWD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 2.7% | -4.4% | 1.7% | 5.1% | 4.6% | -0.0% | 0.2% | -1.8% | -0.5% | 10.7% | -0.5% |
| Months up | 8 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.1% | 21.8% | -7.5% | 1.4% | -3.5% | 21.5% | -15.2% | -5.7% | -3.3% | -7.3% | ||
| 2025 | 11.3% | 2.2% | -3.4% | 2.8% | 15.5% | 13.3% | 4.9% | -3.9% | 2.4% | 3.7% | 14.6% | 0.8% |
| 2024 | 1.2% | 2.9% | 8.9% | 5.3% | 15.0% | -6.5% | -10.5% | 7.0% | 2.9% | -4.3% | 10.1% | -7.7% |
| 2023 | 5.8% | -3.0% | -1.6% | -1.4% | 10.0% | 12.8% | 1.2% | 7.7% | -3.9% | 0.4% | 8.6% | 0.7% |
| 2022 | 0.7% | 13.2% | 0.2% | -11.6% | -7.9% | -9.0% | 13.2% | -10.9% | -13.8% | 14.3% | 4.7% | 0.8% |
| 2021 | -7.9% | 2.2% | 5.6% | 3.6% | 1.9% | -3.4% | -1.1% | -0.4% | -6.4% | -0.2% | -6.2% | 3.5% |
| 2020 | -1.8% | -11.1% | -42.4% | 1.9% | 13.4% | 13.1% | -3.4% | 14.5% | -6.5% | -0.8% | 40.7% | 8.7% |
| 2019 | 22.3% | 6.2% | -1.5% | 14.8% | 0.2% | 3.9% | -1.0% | -3.6% | -0.0% | -1.1% | 9.7% | 1.4% |
| 2018 | 1.3% | -8.5% | 1.2% | 0.4% | 5.5% | 1.4% | 8.3% | -3.0% | 0.4% | -8.9% | 13.8% | -11.2% |
| 2017 | 0.9% | 1.3% | -3.6% | -0.4% | 0.9% | -0.8% | 3.5% | 0.6% | 10.5% | -0.4% | 0.2% | -1.0% |