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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $327.64 | $341.94 | $285.67 | $304.65 | -7.29% | 14,668,439 |
| Sep 2026 | $336.85 | $346.94 | $312.43 | $328.59 | -3.30% | 15,890,181 |
| Aug 2026 | $359.25 | $382.95 | $331.69 | $339.82 | -5.80% | 11,837,234 |
| Jul 2026 | $423.99 | $429.14 | $343.65 | $360.75 | -15.21% | 14,833,613 |
| Jun 2026 | $343.42 | $450.92 | $337.06 | $425.44 | +21.54% | 20,200,914 |
| May 2026 | $360.44 | $387.19 | $342.34 | $350.03 | -3.57% | 13,544,146 |
| Apr 2026 | $365.56 | $407.00 | $347.08 | $362.99 | +1.42% | 17,509,447 |
| Mar 2026 | $387.98 | $403.00 | $338.78 | $357.92 | -7.46% | 13,927,293 |
| Feb 2026 | $316.28 | $403.31 | $315.92 | $386.76 | +21.68% | 14,820,593 |
| Jan 2026 | $303.88 | $339.10 | $301.82 | $317.84 | +5.13% | 10,622,093 |
| Dec 2025 | $299.39 | $317.56 | $286.36 | $302.32 | +0.76% | 12,759,109 |
| Nov 2025 | $263.20 | $303.07 | $253.52 | $300.03 | +14.47% | 10,626,970 |
| Oct 2025 | $250.01 | $270.21 | $244.69 | $262.11 | +3.72% | 10,744,245 |
| Sep 2025 | $243.81 | $253.93 | $233.31 | $252.71 | +2.39% | 12,611,385 |
| Aug 2025 | $251.44 | $263.16 | $240.65 | $246.82 | -3.99% | 10,054,320 |
| Jul 2025 | $244.50 | $267.45 | $240.23 | $257.08 | +4.89% | 13,140,703 |
| Jun 2025 | $217.42 | $248.69 | $213.46 | $245.09 | +13.29% | 11,567,207 |
| May 2025 | $189.14 | $220.05 | $188.79 | $216.33 | +15.33% | 10,056,321 |
| Apr 2025 | $184.03 | $193.00 | $146.82 | $187.57 | +2.78% | 12,572,795 |
| Mar 2025 | $190.00 | $198.00 | $170.83 | $182.49 | -3.44% | 11,066,728 |
| Feb 2025 | $181.81 | $197.21 | $180.10 | $189.00 | +2.02% | 9,423,727 |
| Jan 2025 | $167.88 | $194.16 | $167.88 | $185.25 | +11.31% | 8,189,310 |
| Dec 2024 | $180.26 | $184.87 | $165.52 | $166.42 | -7.71% | 7,889,217 |
| Nov 2024 | $164.21 | $201.64 | $160.98 | $180.32 | +9.89% | 12,524,390 |
| Oct 2024 | $170.36 | $172.54 | $158.18 | $164.09 | -4.33% | 7,853,306 |
| Sep 2024 | $164.71 | $172.37 | $157.86 | $171.51 | +2.92% | 8,115,141 |
| Aug 2024 | $156.22 | $169.08 | $145.98 | $166.65 | +6.83% | 9,577,589 |
| Jul 2024 | $175.37 | $188.20 | $148.66 | $155.99 | -10.55% | 11,479,678 |
| Jun 2024 | $187.53 | $188.35 | $172.55 | $174.38 | -6.50% | 7,277,110 |
| May 2024 | $161.63 | $187.16 | $161.15 | $186.50 | +14.87% | 10,704,326 |
| Apr 2024 | $155.63 | $169.99 | $144.45 | $162.36 | +5.35% | 11,922,338 |
| Mar 2024 | $141.04 | $155.97 | $140.43 | $154.12 | +8.93% | 7,024,170 |
| Feb 2024 | $137.88 | $142.46 | $133.56 | $141.49 | +2.70% | 6,099,381 |
| Jan 2024 | $135.26 | $150.00 | $131.12 | $137.77 | +1.20% | 7,717,246 |
| Dec 2023 | $134.72 | $140.73 | $132.44 | $136.13 | +0.70% | 7,335,114 |
| Nov 2023 | $124.96 | $136.84 | $123.20 | $135.18 | +8.40% | 7,885,046 |
| Oct 2023 | $124.13 | $132.16 | $119.03 | $124.70 | +0.35% | 6,248,901 |
| Sep 2023 | $130.19 | $132.44 | $122.88 | $124.26 | -3.95% | 6,426,536 |
| Aug 2023 | $131.78 | $133.15 | $123.59 | $129.37 | +7.47% | 10,070,582 |
| Jul 2023 | $118.80 | $121.85 | $115.90 | $120.38 | +1.24% | 4,187,253 |
| Jun 2023 | $105.41 | $119.35 | $105.35 | $118.91 | +12.81% | 5,842,152 |
| May 2023 | $95.77 | $116.24 | $95.60 | $105.41 | +9.78% | 8,934,894 |
| Apr 2023 | $97.42 | $99.02 | $91.42 | $96.02 | -1.39% | 5,359,074 |
| Mar 2023 | $99.44 | $102.78 | $88.30 | $97.37 | -1.65% | 8,405,550 |
| Feb 2023 | $102.30 | $106.95 | $96.14 | $99.00 | -3.19% | 6,540,368 |
| Jan 2023 | $96.70 | $111.53 | $96.61 | $102.26 | +5.85% | 7,398,863 |
| Dec 2022 | $95.86 | $98.29 | $89.97 | $96.61 | +0.85% | 5,684,749 |
| Nov 2022 | $92.62 | $101.83 | $87.79 | $95.80 | +4.47% | 6,704,262 |
| Oct 2022 | $81.67 | $93.00 | $81.16 | $91.70 | +14.25% | 5,719,863 |
| Sep 2022 | $93.24 | $99.05 | $79.26 | $80.26 | -13.76% | 8,941,304 |
| Aug 2022 | $105.52 | $105.56 | $87.44 | $93.07 | -11.11% | 9,858,156 |
| Jul 2022 | $92.35 | $105.11 | $87.90 | $104.70 | +13.20% | 4,990,938 |
| Jun 2022 | $101.68 | $103.35 | $87.59 | $92.49 | -8.98% | 6,931,375 |
| May 2022 | $110.89 | $112.30 | $93.20 | $101.61 | -8.03% | 10,818,949 |
| Apr 2022 | $125.19 | $126.25 | $110.27 | $110.48 | -11.55% | 8,674,439 |
| Mar 2022 | $124.73 | $129.12 | $115.14 | $124.91 | +0.22% | 12,938,605 |
| Feb 2022 | $106.96 | $125.41 | $104.50 | $124.63 | +13.02% | 9,458,105 |
| Jan 2022 | $109.56 | $117.91 | $104.77 | $110.27 | +0.74% | 6,078,120 |
| Dec 2021 | $108.02 | $111.10 | $101.28 | $109.46 | +3.46% | 5,443,560 |
| Nov 2021 | $113.26 | $121.54 | $103.02 | $105.80 | -6.33% | 4,985,043 |
| Oct 2021 | $113.61 | $117.98 | $110.63 | $112.95 | -0.22% | 4,448,544 |
| Sep 2021 | $121.34 | $124.30 | $113.00 | $113.20 | -6.40% | 8,217,006 |
| Aug 2021 | $122.83 | $126.38 | $108.96 | $120.94 | -0.51% | 6,183,820 |
| Jul 2021 | $123.72 | $124.41 | $112.18 | $121.56 | -1.07% | 4,511,436 |
| Jun 2021 | $128.60 | $129.57 | $115.81 | $122.88 | -3.38% | 6,236,520 |
| May 2021 | $125.53 | $130.75 | $116.77 | $127.18 | +1.74% | 6,644,219 |
| Apr 2021 | $120.42 | $126.12 | $118.71 | $125.01 | +3.63% | 3,818,824 |
| Mar 2021 | $117.07 | $125.27 | $111.21 | $120.63 | +5.61% | 7,289,498 |
| Feb 2021 | $113.38 | $123.24 | $111.42 | $114.22 | +2.03% | 4,880,943 |
| Jan 2021 | $121.89 | $127.91 | $110.19 | $111.95 | -7.88% | 5,482,393 |
| Dec 2020 | $114.30 | $123.57 | $111.72 | $121.53 | +8.67% | 5,776,276 |
| Nov 2020 | $80.76 | $115.38 | $80.64 | $111.83 | +40.58% | 7,946,000 |
| Oct 2020 | $80.66 | $87.39 | $76.00 | $79.55 | -0.76% | 5,373,453 |
| Sep 2020 | $85.70 | $88.02 | $74.34 | $80.16 | -6.45% | 6,946,787 |
| Aug 2020 | $75.49 | $90.62 | $73.23 | $85.69 | +14.34% | 7,169,647 |
| Jul 2020 | $78.02 | $81.24 | $72.13 | $74.94 | -3.37% | 7,768,718 |
| Jun 2020 | $69.92 | $90.66 | $68.83 | $77.55 | +13.08% | 12,909,089 |
| May 2020 | $58.72 | $73.83 | $50.50 | $68.58 | +13.24% | 12,778,422 |
| Apr 2020 | $55.73 | $71.87 | $49.55 | $60.56 | +1.88% | 21,387,954 |
| Mar 2020 | $103.49 | $111.16 | $46.51 | $59.44 | -42.40% | 25,636,104 |
| Feb 2020 | $117.36 | $121.17 | $99.23 | $103.20 | -11.27% | 12,868,908 |
| Jan 2020 | $119.32 | $129.06 | $115.44 | $116.31 | -1.80% | 13,804,385 |
| Dec 2019 | $116.33 | $124.78 | $114.10 | $118.44 | +1.41% | 8,048,840 |
| Nov 2019 | $107.32 | $119.95 | $106.85 | $116.79 | +9.50% | 7,811,275 |
| Oct 2019 | $107.95 | $109.35 | $102.41 | $106.66 | -1.09% | 4,426,683 |
| Sep 2019 | $106.72 | $111.45 | $104.04 | $107.83 | -0.02% | 6,987,505 |
| Aug 2019 | $112.00 | $113.84 | $102.40 | $107.85 | -3.74% | 7,758,124 |
| Jul 2019 | $114.83 | $119.20 | $111.15 | $112.04 | -0.99% | 7,833,887 |
| Jun 2019 | $108.99 | $116.46 | $108.80 | $113.16 | +3.89% | 14,214,004 |
| May 2019 | $108.65 | $113.98 | $105.31 | $108.92 | +0.02% | 8,934,065 |
| Apr 2019 | $95.72 | $114.55 | $94.36 | $108.90 | +14.76% | 9,271,041 |
| Mar 2019 | $96.95 | $97.63 | $90.51 | $94.89 | -1.51% | 8,561,622 |
| Feb 2019 | $90.85 | $97.39 | $87.02 | $96.34 | +6.04% | 6,657,682 |
| Jan 2019 | $72.96 | $91.39 | $70.64 | $90.85 | +22.29% | 8,930,804 |
| Dec 2018 | $84.39 | $86.18 | $68.40 | $74.29 | -11.22% | 5,968,249 |
| Nov 2018 | $74.08 | $88.50 | $73.95 | $83.68 | +13.63% | 4,815,441 |
| Oct 2018 | $81.36 | $81.92 | $71.38 | $73.64 | -8.93% | 6,219,753 |
| Sep 2018 | $80.42 | $83.35 | $77.94 | $80.86 | +0.37% | 3,751,979 |
| Aug 2018 | $82.65 | $83.00 | $77.58 | $80.56 | -3.18% | 4,461,368 |
| Jul 2018 | $76.36 | $85.26 | $75.83 | $83.21 | +8.26% | 4,219,959 |
| Jun 2018 | $76.22 | $79.40 | $74.97 | $76.86 | +1.44% | 4,765,498 |
| May 2018 | $72.01 | $76.91 | $70.65 | $75.77 | +5.32% | 4,415,647 |
| Apr 2018 | $71.27 | $80.30 | $68.95 | $71.94 | +0.39% | 6,460,058 |
| Mar 2018 | $70.93 | $75.63 | $68.56 | $71.66 | +1.17% | 6,393,342 |
| Feb 2018 | $76.90 | $89.30 | $69.14 | $70.83 | -8.63% | 23,339,330 |
| Jan 2018 | $76.45 | $84.23 | $72.13 | $77.52 | +1.28% | 11,589,601 |
| Dec 2017 | $77.35 | $78.68 | $74.28 | $76.54 | -1.05% | 5,638,670 |
| Nov 2017 | $78.05 | $82.94 | $74.83 | $77.35 | +0.03% | 7,896,699 |
| Oct 2017 | $77.42 | $81.78 | $74.05 | $77.33 | -0.36% | 4,609,164 |
| Sep 2017 | $70.42 | $78.95 | $68.78 | $77.61 | +10.54% | 5,046,885 |
| Aug 2017 | $70.26 | $71.74 | $65.76 | $70.21 | +0.39% | 4,972,013 |
| Jul 2017 | $67.87 | $72.97 | $66.58 | $69.94 | +3.49% | 5,674,832 |
| Jun 2017 | $68.34 | $71.50 | $66.55 | $67.58 | -0.79% | 6,651,688 |
| May 2017 | $67.89 | $68.76 | $65.22 | $68.12 | +0.66% | 6,256,792 |
| Apr 2017 | $68.10 | $69.88 | $65.57 | $67.67 | -0.37% | 6,114,804 |
| Mar 2017 | $71.28 | $72.28 | $65.47 | $67.92 | -3.59% | 5,697,899 |
| Feb 2017 | $69.96 | $72.07 | $68.26 | $70.45 | +1.16% | 4,484,415 |
| Jan 2017 | $69.83 | $70.89 | $65.75 | $69.64 | +0.85% | 6,196,620 |
| Dec 2016 | $68.14 | $71.46 | $67.78 | $69.05 | +1.95% | 6,352,781 |
| Nov 2016 | $59.24 | $68.98 | $57.09 | $67.73 | +14.84% | 9,432,844 |
| Oct 2016 | $61.97 | $63.20 | $57.81 | $58.98 | -5.60% | 4,959,363 |
| Sep 2016 | $62.91 | $63.98 | $58.99 | $62.48 | -0.38% | 4,075,600 |
| Aug 2016 | $58.48 | $63.31 | $57.02 | $62.72 | +7.14% | 4,687,300 |
| Jul 2016 | $57.87 | $60.71 | $56.00 | $58.54 | +1.56% | 5,398,900 |
| Jun 2016 | $56.75 | $59.60 | $53.18 | $57.64 | +1.23% | 7,228,500 |
| May 2016 | $54.27 | $58.00 | $53.04 | $56.94 | +5.04% | 6,587,000 |
| Apr 2016 | $51.47 | $56.83 | $50.70 | $54.21 | +4.21% | 7,769,500 |
| Mar 2016 | $47.48 | $53.50 | $47.25 | $52.02 | +10.80% | 6,134,900 |
| Feb 2016 | $45.97 | $47.63 | $42.01 | $46.95 | +1.65% | 7,596,600 |
| Jan 2016 | $48.74 | $50.51 | $41.24 | $46.19 | -6.99% | 8,808,900 |
| Dec 2015 | $50.63 | $51.34 | $47.48 | $49.66 | -1.53% | 7,806,700 |
| Nov 2015 | $45.41 | $50.77 | $43.82 | $50.43 | +10.84% | 6,457,700 |
| Oct 2015 | $40.71 | $46.69 | $39.68 | $45.50 | +11.79% | 5,890,500 |
| Sep 2015 | $44.56 | $45.84 | $39.82 | $40.70 | -10.75% | 7,156,500 |
| Aug 2015 | $49.46 | $49.58 | $42.01 | $45.60 | -7.62% | 8,644,900 |
| Jul 2015 | $55.59 | $55.59 | $46.41 | $49.36 | -10.24% | 10,799,100 |
| Jun 2015 | $51.17 | $56.55 | $50.56 | $54.99 | +7.95% | 8,963,100 |
| May 2015 | $47.10 | $54.59 | $46.37 | $50.94 | +8.27% | 6,887,100 |
| Apr 2015 | $50.81 | $51.55 | $46.96 | $47.05 | -7.76% | 5,675,300 |
| Mar 2015 | $48.55 | $51.43 | $47.51 | $51.01 | +5.07% | 5,602,300 |
| Feb 2015 | $44.69 | $49.69 | $44.17 | $48.55 | +8.83% | 5,725,400 |
| Jan 2015 | $49.50 | $49.58 | $41.01 | $44.61 | -9.38% | 9,814,100 |
| Dec 2014 | $51.62 | $52.43 | $46.58 | $49.23 | -4.74% | 6,052,000 |
| Nov 2014 | $51.17 | $53.13 | $47.17 | $51.68 | +0.92% | 6,025,700 |
| Oct 2014 | $47.46 | $51.60 | $44.79 | $51.21 | +7.54% | 6,626,900 |
| Sep 2014 | $52.43 | $53.14 | $47.58 | $47.62 | -8.83% | 5,043,000 |
| Aug 2014 | $49.87 | $52.94 | $49.59 | $52.23 | +4.54% | 5,141,600 |
| Jul 2014 | $50.25 | $55.76 | $47.20 | $49.96 | -0.44% | 7,923,500 |
| Jun 2014 | $44.75 | $51.12 | $44.28 | $50.18 | +12.26% | 9,476,100 |
| May 2014 | $44.93 | $46.87 | $44.09 | $44.70 | -0.29% | 6,378,700 |
| Apr 2014 | $41.70 | $45.71 | $40.14 | $44.83 | +7.95% | 6,910,300 |
| Mar 2014 | $43.32 | $43.89 | $40.09 | $41.53 | -4.73% | 5,961,700 |
| Feb 2014 | $42.97 | $44.04 | $40.19 | $43.59 | +1.73% | 6,437,900 |
| Jan 2014 | $45.34 | $46.69 | $42.50 | $42.85 | -6.05% | 9,763,000 |
| Dec 2013 | $43.01 | $46.23 | $41.93 | $45.61 | +6.32% | 6,465,700 |
| Nov 2013 | $39.96 | $43.53 | $38.80 | $42.90 | +7.01% | 7,803,200 |
| Oct 2013 | $40.84 | $42.17 | $39.50 | $40.09 | -1.81% | 7,184,000 |
| Sep 2013 | $39.25 | $42.40 | $38.00 | $40.83 | +5.89% | 5,465,400 |
| Aug 2013 | $41.45 | $42.72 | $38.54 | $38.56 | -5.77% | 5,292,700 |
| Jul 2013 | $40.05 | $42.89 | $39.67 | $40.92 | +2.30% | 7,120,100 |
| Jun 2013 | $40.00 | $41.37 | $38.89 | $40.00 | +2.17% | 8,446,900 |
| May 2013 | $35.73 | $39.46 | $34.62 | $39.15 | +8.78% | 7,744,200 |
| Apr 2013 | $39.65 | $39.91 | $33.49 | $35.99 | -9.48% | 9,002,500 |
| Mar 2013 | $37.07 | $40.29 | $36.77 | $39.76 | +6.22% | 5,327,200 |
| Feb 2013 | $38.74 | $39.59 | $36.59 | $37.43 | -2.55% | 4,969,600 |
| Jan 2013 | $39.17 | $40.91 | $37.66 | $38.41 | +0.73% | 7,044,100 |
| Dec 2012 | $36.90 | $38.19 | $35.70 | $38.13 | +4.27% | 6,214,600 |
| Nov 2012 | $33.50 | $36.99 | $31.41 | $36.57 | +9.16% | 8,349,100 |
| Oct 2012 | $34.05 | $34.78 | $32.45 | $33.50 | -1.41% | 6,753,000 |
| Sep 2012 | $34.47 | $37.74 | $32.55 | $33.98 | -2.72% | 6,577,200 |
| Aug 2012 | $33.73 | $37.80 | $32.51 | $34.93 | +4.05% | 5,970,500 |
| Jul 2012 | $39.58 | $40.83 | $30.16 | $33.57 | -14.88% | 10,507,100 |
| Jun 2012 | $36.70 | $39.69 | $35.32 | $39.44 | +4.59% | 8,973,300 |
| May 2012 | $41.46 | $42.49 | $36.21 | $37.71 | -9.33% | 5,988,500 |
| Apr 2012 | $42.77 | $43.34 | $39.61 | $41.59 | -2.90% | 5,418,700 |
| Mar 2012 | $44.15 | $44.99 | $41.08 | $42.83 | -2.15% | 5,840,000 |
| Feb 2012 | $42.39 | $46.00 | $42.39 | $43.77 | +4.26% | 5,728,200 |
| Jan 2012 | $41.98 | $45.80 | $40.94 | $41.98 | +2.57% | 9,109,600 |
| Dec 2011 | $42.00 | $42.08 | $37.47 | $40.93 | -3.33% | 6,964,700 |
| Nov 2011 | $32.04 | $42.34 | $32.00 | $42.34 | +24.97% | 9,436,700 |
| Oct 2011 | $27.07 | $36.31 | $25.39 | $33.88 | +23.65% | 7,484,000 |
| Sep 2011 | $32.58 | $32.68 | $26.40 | $27.40 | -15.48% | 7,213,500 |
| Aug 2011 | $35.18 | $35.43 | $24.39 | $32.42 | -6.03% | 9,466,800 |
| Jul 2011 | $34.95 | $37.20 | $33.84 | $34.50 | -1.03% | 5,149,600 |
| Jun 2011 | $35.29 | $35.64 | $30.93 | $34.86 | -1.02% | 6,867,700 |
| May 2011 | $37.05 | $37.35 | $33.03 | $35.22 | -4.94% | 5,476,600 |
| Apr 2011 | $34.90 | $37.57 | $32.00 | $37.05 | +7.20% | 5,484,600 |
| Mar 2011 | $33.10 | $34.74 | $30.46 | $34.56 | +5.08% | 5,982,000 |
| Feb 2011 | $33.79 | $35.88 | $31.86 | $32.89 | -2.46% | 5,258,700 |
| Jan 2011 | $38.17 | $39.31 | $32.79 | $33.72 | -10.22% | 8,854,000 |
| Dec 2010 | $34.50 | $39.52 | $34.29 | $37.56 | +11.42% | 7,835,100 |
| Nov 2010 | $31.53 | $34.17 | $30.01 | $33.71 | +7.56% | 7,138,900 |
| Oct 2010 | $32.90 | $33.30 | $30.64 | $31.34 | -3.33% | 4,477,900 |
| Sep 2010 | $26.73 | $33.18 | $26.65 | $32.42 | +24.12% | 4,938,300 |
| Aug 2010 | $30.90 | $30.97 | $25.55 | $26.12 | -13.62% | 5,413,200 |
| Jul 2010 | $25.54 | $31.90 | $24.44 | $30.24 | +18.45% | 6,357,500 |
| Jun 2010 | $28.44 | $30.56 | $25.52 | $25.53 | -11.05% | 7,544,700 |
| May 2010 | $32.18 | $33.13 | $25.74 | $28.70 | -10.45% | 8,211,400 |
| Apr 2010 | $32.12 | $35.21 | $31.79 | $32.05 | +0.22% | 7,971,000 |
| Mar 2010 | $28.90 | $32.47 | $28.83 | $31.98 | +11.08% | 5,046,400 |
| Feb 2010 | $25.45 | $28.94 | $24.59 | $28.79 | +13.21% | 6,184,100 |
| Jan 2010 | $25.94 | $29.94 | $25.25 | $25.43 | -1.32% | 6,954,700 |
| Dec 2009 | $23.69 | $26.47 | $23.45 | $25.77 | +10.79% | 6,346,500 |
| Nov 2009 | $23.72 | $26.15 | $22.62 | $23.26 | -1.06% | 7,841,800 |
| Oct 2009 | $24.10 | $26.82 | $22.49 | $23.51 | -3.09% | 9,617,500 |
| Sep 2009 | $20.79 | $25.87 | $20.25 | $24.26 | +15.58% | 7,424,000 |
| Aug 2009 | $19.92 | $21.74 | $19.02 | $20.99 | +6.87% | 6,745,500 |
| Jul 2009 | $20.12 | $22.11 | $16.32 | $19.64 | -0.81% | 14,938,000 |
| Jun 2009 | $21.08 | $23.49 | $18.61 | $19.80 | -3.56% | 10,779,200 |
| May 2009 | $19.96 | $21.83 | $18.51 | $20.53 | +2.86% | 12,558,800 |
| Apr 2009 | $10.96 | $21.50 | $10.66 | $19.96 | +78.53% | 18,033,500 |
| Mar 2009 | $14.99 | $15.20 | $8.00 | $11.18 | -35.08% | 32,621,700 |
| Feb 2009 | $20.03 | $20.72 | $16.53 | $17.22 | -16.29% | 12,995,300 |
| Jan 2009 | $23.15 | $25.40 | $19.57 | $20.57 | -10.64% | 14,617,600 |
| Dec 2008 | $20.48 | $23.20 | $18.81 | $23.02 | +8.38% | 20,987,300 |
| Nov 2008 | $31.93 | $34.10 | $15.88 | $21.24 | -33.83% | 18,653,900 |
| Oct 2008 | $35.67 | $35.99 | $24.26 | $32.10 | -8.99% | 20,885,100 |
| Sep 2008 | $46.99 | $47.70 | $33.00 | $35.27 | -23.87% | 15,615,900 |
| Aug 2008 | $45.01 | $48.62 | $43.46 | $46.33 | +2.96% | 11,119,500 |
| Jul 2008 | $35.60 | $47.60 | $33.25 | $45.00 | +26.19% | 16,571,200 |
| Jun 2008 | $40.15 | $41.50 | $35.62 | $35.66 | -11.45% | 14,095,400 |
| May 2008 | $35.00 | $42.77 | $32.65 | $40.27 | +14.63% | 16,977,500 |
| Apr 2008 | $27.22 | $35.64 | $26.27 | $35.13 | +31.47% | 11,733,800 |
| Mar 2008 | $28.65 | $29.98 | $26.46 | $26.72 | -6.48% | 10,411,100 |
| Feb 2008 | $31.49 | $33.43 | $28.49 | $28.57 | -8.98% | 9,709,000 |
| Jan 2008 | $33.93 | $34.52 | $24.50 | $31.39 | -7.61% | 14,126,600 |
| Dec 2007 | $35.24 | $36.22 | $32.74 | $33.98 | -0.86% | 6,594,800 |
| Nov 2007 | $33.08 | $34.98 | $30.78 | $34.27 | +2.30% | 8,515,400 |
| Oct 2007 | $31.13 | $33.89 | $29.69 | $33.50 | +7.37% | 6,763,600 |
| Sep 2007 | $29.30 | $31.89 | $27.83 | $31.20 | +6.25% | 6,073,800 |
| Aug 2007 | $28.89 | $31.56 | $27.00 | $29.37 | +1.70% | 8,815,400 |
| Jul 2007 | $27.02 | $33.14 | $26.81 | $28.88 | +7.60% | 10,892,800 |
| Jun 2007 | $27.80 | $29.50 | $26.00 | $26.84 | -2.84% | 8,530,200 |
| May 2007 | $24.67 | $28.16 | $24.67 | $27.62 | +11.94% | 6,857,200 |
| Apr 2007 | $20.67 | $26.10 | $20.33 | $24.68 | +19.87% | 7,276,400 |
| Mar 2007 | $20.50 | $21.15 | $19.29 | $20.59 | -1.18% | 4,566,800 |
| Feb 2007 | $21.23 | $22.55 | $20.38 | $20.83 | -0.43% | 4,482,000 |
| Jan 2007 | $20.10 | $21.49 | $19.18 | $20.92 | +5.36% | 4,807,400 |
| Dec 2006 | $19.04 | $20.47 | $18.15 | $19.86 | +4.36% | 4,054,200 |
| Nov 2006 | $17.82 | $19.34 | $16.97 | $19.03 | +6.55% | 5,438,800 |
| Oct 2006 | $16.79 | $18.93 | $16.33 | $17.86 | +6.47% | 3,640,200 |
| Sep 2006 | $16.92 | $17.04 | $15.75 | $16.77 | -0.39% | 3,221,200 |
| Aug 2006 | $14.53 | $16.99 | $14.46 | $16.84 | +14.88% | 3,482,000 |
| Jul 2006 | $15.61 | $15.61 | $13.73 | $14.66 | -3.93% | 3,887,800 |
| Jun 2006 | $15.93 | $16.19 | $13.77 | $15.26 | -3.63% | 6,309,400 |
| May 2006 | $17.05 | $17.32 | $15.09 | $15.83 | -7.56% | 5,408,400 |
| Apr 2006 | $16.63 | $19.44 | $15.79 | $17.13 | +3.01% | 5,334,200 |
| Mar 2006 | $16.12 | $16.98 | $15.42 | $16.63 | +3.42% | 3,778,400 |
| Feb 2006 | $15.71 | $17.00 | $15.12 | $16.08 | +3.10% | 4,205,800 |
| Jan 2006 | $14.54 | $15.67 | $14.17 | $15.59 | +8.77% | 3,525,600 |
| Dec 2005 | $13.63 | $14.55 | $13.26 | $14.34 | +5.31% | 3,505,200 |
| Nov 2005 | $13.24 | $13.88 | $12.60 | $13.61 | +2.22% | 1,780,800 |
| Oct 2005 | $14.25 | $14.65 | $12.55 | $13.32 | -6.06% | 2,213,400 |
| Sep 2005 | $13.51 | $14.83 | $12.63 | $14.18 | +4.29% | 3,417,600 |
| Aug 2005 | $14.99 | $15.00 | $13.28 | $13.59 | -9.10% | 2,584,200 |
| Jul 2005 | $14.15 | $15.00 | $13.80 | $14.95 | +6.76% | 3,541,800 |
| Jun 2005 | $13.00 | $14.62 | $12.82 | $14.01 | +8.61% | 4,497,600 |
| May 2005 | $11.62 | $13.17 | $11.62 | $12.90 | +9.65% | 4,210,800 |
| Apr 2005 | $11.89 | $12.07 | $10.04 | $11.76 | -1.59% | 3,883,200 |
| Mar 2005 | $12.20 | $12.46 | $11.67 | $11.95 | -2.04% | 3,028,800 |
| Feb 2005 | $11.92 | $12.49 | $11.72 | $12.20 | +2.74% | 3,643,800 |
| Jan 2005 | $11.70 | $12.11 | $11.01 | $11.87 | -0.52% | 3,300,600 |
| Dec 2004 | $12.05 | $12.33 | $11.20 | $11.94 | -1.70% | 3,443,400 |
| Nov 2004 | $10.06 | $12.33 | $10.00 | $12.14 | +20.31% | 2,851,200 |
| Oct 2004 | $11.25 | $11.40 | $9.75 | $10.09 | -10.28% | 3,535,200 |
| Sep 2004 | $9.80 | $11.25 | $9.78 | $11.25 | +14.78% | 4,164,600 |
| Aug 2004 | $10.39 | $10.39 | $9.13 | $9.80 | -4.19% | 3,936,000 |
| Jul 2004 | $11.91 | $12.12 | $10.11 | $10.23 | -14.89% | 4,063,800 |
| Jun 2004 | $10.96 | $12.29 | $10.68 | $12.02 | +9.29% | 4,090,800 |
| May 2004 | $10.44 | $11.32 | $9.84 | $11.00 | +5.84% | 4,013,400 |
| Apr 2004 | $10.64 | $11.30 | $9.97 | $10.39 | -2.20% | 3,780,600 |
| Mar 2004 | $10.16 | $10.83 | $9.81 | $10.62 | +4.90% | 4,795,800 |
| Feb 2004 | $9.70 | $10.17 | $9.59 | $10.13 | +3.16% | 3,621,600 |
| Jan 2004 | $9.44 | $10.08 | $9.04 | $9.82 | +3.64% | 3,771,000 |
| Dec 2003 | $8.45 | $9.61 | $8.44 | $9.47 | +14.02% | 3,344,400 |
| Nov 2003 | $7.70 | $8.48 | $7.41 | $8.31 | +9.18% | 3,331,200 |
| Oct 2003 | $7.31 | $7.81 | $7.17 | $7.61 | +5.21% | 2,451,600 |
| Sep 2003 | $8.18 | $8.38 | $7.17 | $7.23 | -11.16% | 3,345,600 |
| Aug 2003 | $6.92 | $8.19 | $6.70 | $8.14 | +16.56% | 2,954,400 |
| Jul 2003 | $7.13 | $7.60 | $6.72 | $6.98 | -2.58% | 5,131,800 |
| Jun 2003 | $6.44 | $7.41 | $6.15 | $7.17 | +12.03% | 4,149,600 |
| May 2003 | $6.16 | $6.80 | $6.08 | $6.40 | +3.70% | 3,286,800 |
| Apr 2003 | $5.81 | $6.58 | $5.67 | $6.17 | +6.29% | 3,117,000 |
| Mar 2003 | $5.90 | $6.23 | $5.47 | $5.81 | -1.56% | 3,342,600 |
| Feb 2003 | $6.17 | $6.29 | $5.59 | $5.90 | -4.30% | 3,682,200 |
| Jan 2003 | $7.25 | $7.45 | $5.77 | $6.16 | -15.01% | 8,290,200 |
| Dec 2002 | $7.13 | $7.65 | $6.73 | $7.25 | +1.92% | 7,415,400 |
| Nov 2002 | $6.48 | $7.40 | $5.93 | $7.11 | +12.23% | 8,532,600 |
| Oct 2002 | $8.06 | $8.24 | $5.83 | $6.34 | -19.75% | 8,463,600 |
| Sep 2002 | $8.06 | $8.37 | $7.48 | $7.90 | -1.27% | 3,312,600 |
| Aug 2002 | $8.53 | $8.81 | $7.73 | $8.00 | -6.18% | 5,705,400 |
| Jul 2002 | $9.90 | $10.04 | $8.09 | $8.53 | -13.46% | 5,417,400 |
| Jun 2002 | $10.06 | $10.15 | $9.07 | $9.85 | -1.99% | 4,401,000 |
| May 2002 | $11.41 | $12.43 | $10.04 | $10.05 | -12.36% | 5,843,400 |
| Apr 2002 | $11.40 | $12.44 | $10.86 | $11.47 | +0.04% | 6,064,800 |
| Mar 2002 | $9.58 | $12.13 | $9.29 | $11.47 | +19.01% | 7,591,200 |
| Feb 2002 | $9.07 | $9.65 | $8.92 | $9.64 | +6.02% | 5,865,600 |
| Jan 2002 | $9.71 | $10.43 | $8.92 | $9.09 | -6.39% | 5,427,000 |
| Dec 2001 | $8.50 | $10.02 | $8.43 | $9.71 | +12.84% | 7,631,400 |
| Nov 2001 | $7.95 | $8.69 | $7.75 | $8.60 | +9.46% | 6,236,400 |
| Oct 2001 | $8.00 | $9.99 | $7.84 | $7.86 | -2.66% | 8,352,000 |
| Sep 2001 | $11.96 | $12.32 | $7.01 | $8.08 | -32.66% | 7,741,800 |
| Aug 2001 | $12.23 | $13.40 | $11.51 | $11.99 | -1.96% | 6,685,200 |
| Jul 2001 | $13.99 | $14.48 | $11.83 | $12.23 | -12.99% | 8,646,000 |
| Jun 2001 | $13.29 | $15.17 | $12.17 | $14.06 | +11.46% | 19,395,600 |
| May 2001 | $10.83 | $13.35 | $10.63 | $12.61 | +15.52% | 12,685,200 |
| Apr 2001 | $8.42 | $11.58 | $8.17 | $10.92 | +27.51% | 7,503,600 |
| Mar 2001 | $9.21 | $9.32 | $7.84 | $8.56 | -8.16% | 3,171,000 |
| Feb 2001 | $8.17 | $9.62 | $7.96 | $9.32 | +14.74% | 5,341,200 |
| Jan 2001 | $7.44 | $8.63 | $6.67 | $8.13 | +8.94% | 4,471,200 |
| Dec 2000 | $6.42 | $7.58 | $6.21 | $7.46 | +18.35% | 3,693,600 |
| Nov 2000 | $7.33 | $7.56 | $5.96 | $6.30 | -15.56% | 7,655,400 |
| Oct 2000 | $7.41 | $8.17 | $6.76 | $7.46 | +0.49% | 5,372,400 |
| Sep 2000 | $6.56 | $7.50 | $6.50 | $7.43 | +12.46% | 8,458,200 |
| Aug 2000 | $5.52 | $6.81 | $4.96 | $6.60 | +20.08% | 3,922,800 |
| Jul 2000 | $4.65 | $5.50 | $4.48 | $5.50 | +16.56% | 2,637,600 |
| Jun 2000 | $4.07 | $4.75 | $4.01 | $4.72 | +16.16% | 2,934,600 |
| May 2000 | $3.70 | $4.15 | $3.69 | $4.06 | +10.48% | 1,903,200 |
| Apr 2000 | $3.77 | $4.05 | $3.63 | $3.68 | -4.07% | 2,124,000 |
| Mar 2000 | $3.83 | $4.00 | $3.71 | $3.83 | 0.00% | 3,339,600 |
| Feb 2000 | $3.83 | $3.96 | $3.65 | $3.83 | -0.27% | 2,254,200 |
| Jan 2000 | $4.56 | $4.56 | $3.82 | $3.84 | -16.13% | 2,652,000 |
| Dec 1999 | $4.38 | $4.75 | $4.33 | $4.58 | +1.85% | 3,091,200 |
| Nov 1999 | $4.48 | $4.50 | $4.08 | $4.50 | +1.89% | 1,342,800 |
| Oct 1999 | $4.16 | $4.52 | $4.08 | $4.42 | +6.27% | 1,732,200 |
| Sep 1999 | $4.17 | $4.29 | $4.00 | $4.16 | +0.25% | 2,917,800 |
| Aug 1999 | $4.08 | $4.25 | $4.00 | $4.15 | +2.58% | 1,288,800 |
| Jul 1999 | $4.40 | $4.44 | $4.00 | $4.04 | -6.73% | 1,563,600 |
| Jun 1999 | $4.16 | $4.44 | $4.08 | $4.33 | +4.00% | 1,346,400 |
| May 1999 | $4.01 | $4.22 | $3.90 | $4.17 | +1.01% | 1,939,800 |
| Apr 1999 | $4.19 | $4.54 | $3.83 | $4.13 | -1.00% | 2,644,200 |
| Mar 1999 | $3.63 | $4.17 | $3.50 | $4.17 | +15.61% | 2,040,600 |
| Feb 1999 | $4.17 | $4.25 | $3.42 | $3.60 | -12.18% | 1,392,000 |
| Jan 1999 | $3.79 | $4.10 | $3.42 | $4.10 | +11.30% | 1,552,200 |
| Dec 1998 | $4.21 | $4.26 | $3.35 | $3.69 | -11.50% | 2,448,000 |
| Nov 1998 | $3.67 | $4.25 | $3.50 | $4.17 | +13.64% | 2,478,600 |
| Oct 1998 | $3.67 | $3.83 | $3.33 | $3.67 | -4.35% | 1,563,600 |
| Sep 1998 | $3.90 | $3.92 | $3.42 | $3.83 | -0.54% | 986,400 |
| Aug 1998 | $4.50 | $4.81 | $3.46 | $3.85 | -14.35% | 1,324,800 |
| Jul 1998 | $5.10 | $5.33 | $4.50 | $4.50 | -12.55% | 567,000 |
| Jun 1998 | $4.88 | $5.17 | $4.67 | $5.15 | +6.47% | 1,056,000 |
| May 1998 | $4.94 | $5.08 | $4.79 | $4.83 | -2.11% | 844,800 |
| Apr 1998 | $4.67 | $5.00 | $4.58 | $4.94 | +6.34% | 1,093,800 |
| Mar 1998 | $4.71 | $4.83 | $4.50 | $4.64 | -0.50% | 1,259,400 |
| Feb 1998 | $5.21 | $5.42 | $4.21 | $4.67 | -11.81% | 1,098,600 |
| Jan 1998 | $5.39 | $5.50 | $5.17 | $5.29 | -1.88% | 1,352,400 |
| Dec 1997 | $5.33 | $5.63 | $5.25 | $5.39 | -1.19% | 520,800 |
| Nov 1997 | $5.54 | $5.79 | $5.14 | $5.46 | -4.38% | 703,800 |
| Oct 1997 | $5.88 | $5.96 | $5.42 | $5.71 | -2.14% | 776,400 |
| Sep 1997 | $5.67 | $6.13 | $5.38 | $5.83 | +0.72% | 1,197,000 |
| Aug 1997 | $5.75 | $5.96 | $5.54 | $5.79 | -0.71% | 331,800 |
| Jul 1997 | $6.08 | $6.25 | $5.71 | $5.83 | -2.78% | 1,064,400 |
| Jun 1997 | $4.88 | $6.13 | $4.88 | $6.00 | +23.08% | 2,476,800 |
| May 1997 | $4.42 | $5.04 | $4.42 | $4.88 | +8.33% | 1,240,800 |
| Apr 1997 | $4.54 | $4.63 | $4.38 | $4.50 | -0.92% | 442,200 |
| Mar 1997 | $5.29 | $5.39 | $4.25 | $4.54 | -16.15% | 1,650,600 |
| Feb 1997 | $5.96 | $5.96 | $5.17 | $5.42 | -9.09% | 2,042,400 |
| Jan 1997 | $5.46 | $6.21 | $5.46 | $5.96 | +8.33% | 1,120,800 |
| Dec 1996 | $4.67 | $5.71 | $4.63 | $5.50 | +13.79% | 480,000 |
| Nov 1996 | $3.94 | $5.13 | $3.94 | $4.83 | +22.11% | 789,600 |
| Oct 1996 | $3.88 | $3.99 | $3.83 | $3.96 | +1.06% | 921,600 |
| Sep 1996 | $3.72 | $3.92 | $3.72 | $3.92 | +4.45% | 967,200 |
| Aug 1996 | $3.63 | $3.79 | $3.63 | $3.75 | +3.15% | 756,000 |
| Jul 1996 | $3.73 | $3.83 | $3.63 | $3.64 | -2.52% | 609,600 |
| Jun 1996 | $3.71 | $3.92 | $3.65 | $3.73 | +0.56% | 523,200 |
| May 1996 | $3.54 | $3.79 | $3.54 | $3.71 | +4.70% | 655,200 |
| Apr 1996 | $3.53 | $4.00 | $3.49 | $3.54 | -0.29% | 2,956,800 |
| Mar 1996 | $3.54 | $3.59 | $3.50 | $3.55 | +0.29% | 751,200 |
| Feb 1996 | $3.13 | $3.83 | $3.13 | $3.54 | +13.33% | 1,051,200 |
| Jan 1996 | $3.06 | $3.18 | $3.04 | $3.13 | +0.50% | 564,000 |
| Dec 1995 | $2.73 | $3.11 | $2.72 | $3.11 | +14.37% | 1,610,400 |
| Nov 1995 | $2.77 | $2.79 | $2.71 | $2.72 | -1.88% | 568,800 |
| Oct 1995 | $2.77 | $2.84 | $2.76 | $2.77 | 0.00% | 712,800 |
| Sep 1995 | $2.70 | $2.81 | $2.70 | $2.77 | +2.70% | 458,400 |
| Aug 1995 | $2.65 | $2.75 | $2.65 | $2.70 | +1.17% | 1,077,600 |
| Jul 1995 | $2.63 | $2.67 | $2.63 | $2.67 | +1.59% | 420,000 |
| Jun 1995 | $2.68 | $2.68 | $2.63 | $2.63 | -1.56% | 2,728,800 |
| May 1995 | $2.71 | $2.71 | $2.63 | $2.67 | -1.54% | 1,104,000 |
| Apr 1995 | $2.60 | $2.71 | $2.60 | $2.71 | +4.00% | 367,200 |
| Mar 1995 | $2.69 | $2.71 | $2.54 | $2.60 | -2.34% | 861,600 |
| Feb 1995 | $2.67 | $2.79 | $2.67 | $2.67 | 0.00% | 2,409,600 |
| Jan 1995 | $2.77 | $2.92 | $2.67 | $2.67 | -3.03% | 470,400 |
| Dec 1994 | $2.96 | $3.00 | $2.63 | $2.75 | -10.81% | 784,800 |
| Nov 1994 | $3.33 | $3.34 | $3.00 | $3.08 | -7.50% | 626,400 |
| Oct 1994 | $3.46 | $3.47 | $3.33 | $3.33 | -4.19% | 700,800 |
| Sep 1994 | $3.48 | $3.52 | $3.46 | $3.48 | 0.00% | 945,600 |
| Aug 1994 | $3.49 | $3.50 | $3.48 | $3.48 | -0.30% | 261,600 |
| Jul 1994 | $3.54 | $3.54 | $3.48 | $3.49 | -0.59% | 338,400 |
| Jun 1994 | $3.54 | $3.57 | $3.50 | $3.51 | -1.46% | 729,600 |
| May 1994 | $3.59 | $3.61 | $3.54 | $3.56 | -0.87% | 412,800 |
| Apr 1994 | $3.63 | $3.65 | $3.58 | $3.59 | – | 192,000 |
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% |