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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $303.94 | $319.31 | $299.16 | $304.65 | +0.36% | 2,907,558 |
| Oct 19, 2026 | $327.81 | $331.75 | $285.67 | $303.55 | -7.59% | 4,366,193 |
| Oct 12, 2026 | $334.96 | $339.06 | $320.82 | $328.48 | -2.10% | 2,533,058 |
| Oct 5, 2026 | $330.01 | $337.77 | $320.00 | $335.51 | +1.17% | 3,202,016 |
| Sep 28, 2026 | $329.07 | $341.94 | $324.00 | $331.62 | +0.40% | 3,806,338 |
| Sep 21, 2026 | $325.94 | $331.03 | $319.01 | $330.31 | +2.66% | 3,059,621 |
| Sep 14, 2026 | $326.59 | $329.36 | $312.43 | $321.74 | -4.60% | 6,656,211 |
| Sep 8, 2026 | $345.27 | $346.82 | $331.06 | $337.26 | -2.59% | 2,001,378 |
| Aug 31, 2026 | $340.63 | $346.94 | $332.24 | $346.22 | +1.29% | 2,756,049 |
| Aug 24, 2026 | $342.12 | $355.03 | $331.69 | $341.81 | -0.42% | 2,781,478 |
| Aug 17, 2026 | $368.40 | $372.59 | $341.03 | $343.26 | -7.37% | 2,519,714 |
| Aug 10, 2026 | $362.27 | $371.00 | $354.69 | $370.56 | +2.11% | 2,479,060 |
| Aug 3, 2026 | $359.25 | $382.95 | $359.25 | $362.89 | +0.59% | 3,327,180 |
| Jul 27, 2026 | $420.99 | $428.59 | $343.65 | $360.75 | -13.90% | 5,076,997 |
| Jul 20, 2026 | $396.29 | $420.03 | $390.30 | $419.00 | +6.65% | 2,533,978 |
| Jul 13, 2026 | $401.09 | $406.30 | $382.15 | $392.88 | -3.33% | 2,393,909 |
| Jul 6, 2026 | $418.27 | $427.79 | $396.10 | $406.40 | -2.78% | 3,191,283 |
| Jun 29, 2026 | $427.28 | $432.57 | $412.38 | $418.02 | -3.15% | 3,305,578 |
| Jun 22, 2026 | $432.50 | $450.92 | $416.57 | $431.62 | +0.36% | 5,875,803 |
| Jun 15, 2026 | $394.85 | $445.29 | $394.41 | $430.08 | +11.17% | 5,074,391 |
| Jun 8, 2026 | $359.70 | $392.77 | $356.88 | $386.85 | +8.14% | 3,982,437 |
| Jun 1, 2026 | $343.42 | $364.23 | $337.06 | $357.74 | +2.20% | 3,600,151 |
| May 26, 2026 | $357.37 | $363.95 | $348.54 | $350.03 | -0.38% | 3,057,836 |
| May 18, 2026 | $352.48 | $360.62 | $342.34 | $351.36 | +0.62% | 3,209,543 |
| May 11, 2026 | $370.34 | $374.11 | $347.29 | $349.21 | -5.60% | 2,575,428 |
| May 4, 2026 | $360.44 | $387.19 | $352.63 | $369.93 | +1.91% | 3,809,078 |
| Apr 27, 2026 | $365.00 | $371.90 | $347.08 | $362.99 | -0.54% | 6,744,038 |
| Apr 20, 2026 | $394.39 | $396.50 | $358.00 | $364.95 | -7.57% | 3,947,043 |
| Apr 13, 2026 | $386.00 | $407.00 | $371.00 | $394.83 | +1.63% | 3,358,802 |
| Apr 6, 2026 | $372.15 | $399.99 | $366.33 | $388.48 | +4.49% | 2,872,649 |
| Mar 30, 2026 | $352.38 | $382.41 | $338.78 | $371.78 | +5.87% | 2,600,502 |
| Mar 23, 2026 | $363.99 | $374.86 | $348.94 | $351.17 | -0.62% | 2,322,216 |
| Mar 16, 2026 | $359.84 | $377.26 | $350.90 | $353.35 | -0.97% | 3,905,397 |
| Mar 9, 2026 | $370.00 | $395.20 | $353.08 | $356.80 | -4.57% | 3,132,406 |
| Mar 2, 2026 | $387.98 | $403.00 | $368.18 | $373.90 | -3.33% | 3,445,948 |
| Feb 23, 2026 | $393.51 | $399.08 | $381.86 | $386.76 | -1.85% | 2,227,540 |
| Feb 17, 2026 | $376.57 | $398.63 | $372.76 | $394.03 | +3.86% | 2,102,629 |
| Feb 9, 2026 | $396.87 | $403.31 | $376.11 | $379.39 | -2.34% | 3,753,932 |
| Feb 2, 2026 | $316.28 | $392.66 | $315.92 | $388.50 | +22.23% | 6,736,492 |
| Jan 26, 2026 | $327.02 | $334.65 | $314.90 | $317.84 | -2.81% | 2,835,798 |
| Jan 20, 2026 | $326.47 | $339.10 | $321.96 | $327.02 | -1.81% | 2,150,410 |
| Jan 12, 2026 | $322.65 | $338.17 | $321.99 | $333.06 | +3.44% | 1,932,544 |
| Jan 5, 2026 | $312.28 | $329.10 | $312.28 | $321.99 | +3.58% | 3,116,366 |
| Dec 29, 2025 | $310.88 | $311.77 | $300.75 | $310.86 | -0.17% | 1,649,313 |
| Dec 22, 2025 | $309.48 | $317.56 | $307.79 | $311.38 | +1.77% | 1,752,146 |
| Dec 15, 2025 | $297.88 | $306.90 | $286.36 | $305.97 | +2.69% | 3,843,493 |
| Dec 8, 2025 | $303.61 | $304.00 | $286.50 | $297.95 | -1.81% | 3,109,930 |
| Dec 1, 2025 | $299.39 | $304.72 | $289.27 | $303.45 | +1.14% | 2,991,202 |
| Nov 24, 2025 | $263.24 | $303.07 | $259.96 | $300.03 | +14.21% | 3,773,003 |
| Nov 17, 2025 | $261.09 | $269.00 | $253.52 | $262.70 | +0.87% | 2,155,262 |
| Nov 10, 2025 | $266.77 | $274.50 | $255.82 | $260.44 | -2.20% | 2,418,594 |
| Nov 3, 2025 | $263.20 | $267.87 | $254.50 | $266.31 | +1.60% | 2,280,111 |
| Oct 27, 2025 | $266.04 | $270.21 | $260.90 | $262.11 | -1.40% | 2,461,413 |
| Oct 20, 2025 | $248.08 | $267.43 | $247.11 | $265.82 | +7.40% | 2,477,793 |
| Oct 13, 2025 | $249.46 | $258.68 | $244.69 | $247.51 | +0.13% | 2,323,731 |
| Oct 6, 2025 | $258.18 | $261.51 | $246.34 | $247.20 | -4.08% | 1,988,933 |
| Sep 29, 2025 | $250.29 | $261.57 | $244.39 | $257.72 | +3.46% | 2,597,582 |
| Sep 22, 2025 | $237.24 | $249.96 | $233.31 | $249.09 | +4.61% | 2,717,927 |
| Sep 15, 2025 | $239.89 | $244.02 | $235.60 | $238.11 | -0.03% | 3,611,287 |
| Sep 8, 2025 | $242.69 | $244.86 | $235.60 | $238.17 | -1.93% | 3,103,736 |
| Sep 2, 2025 | $243.81 | $247.93 | $235.44 | $242.85 | -1.61% | 2,073,228 |
| Aug 25, 2025 | $248.05 | $253.49 | $243.55 | $246.82 | -0.49% | 1,992,308 |
| Aug 18, 2025 | $245.19 | $252.00 | $240.65 | $248.04 | +1.11% | 2,167,025 |
| Aug 11, 2025 | $249.69 | $255.24 | $240.75 | $245.31 | -1.26% | 2,671,074 |
| Aug 4, 2025 | $260.89 | $263.16 | $246.24 | $248.45 | -4.18% | 2,463,199 |
| Jul 28, 2025 | $257.44 | $267.45 | $247.38 | $259.29 | +0.79% | 4,262,201 |
| Jul 21, 2025 | $258.43 | $258.73 | $244.30 | $257.26 | -0.45% | 2,093,117 |
| Jul 14, 2025 | $246.23 | $259.40 | $245.77 | $258.43 | +5.42% | 2,646,378 |
| Jul 7, 2025 | $250.98 | $255.69 | $240.65 | $245.14 | -2.85% | 3,126,356 |
| Jun 30, 2025 | $247.00 | $253.26 | $240.23 | $252.34 | +2.59% | 2,407,599 |
| Jun 23, 2025 | $238.18 | $248.69 | $234.06 | $245.96 | +3.39% | 2,581,603 |
| Jun 16, 2025 | $234.71 | $241.70 | $233.66 | $237.89 | +2.51% | 2,321,447 |
| Jun 9, 2025 | $235.46 | $236.51 | $227.00 | $232.06 | -1.09% | 3,023,478 |
| Jun 2, 2025 | $217.42 | $236.87 | $213.46 | $234.61 | +8.45% | 3,006,445 |
| May 26, 2025 | $202.35 | $220.05 | $202.35 | $216.33 | +2.72% | 2,221,995 |
| May 19, 2025 | $206.98 | $216.95 | $204.03 | $210.61 | +0.39% | 2,291,232 |
| May 12, 2025 | $200.00 | $210.00 | $197.51 | $209.79 | +6.77% | 2,418,443 |
| May 5, 2025 | $193.01 | $198.87 | $190.51 | $196.49 | +1.33% | 1,899,139 |
| Apr 28, 2025 | $181.86 | $195.72 | $178.33 | $193.92 | +6.63% | 3,772,002 |
| Apr 21, 2025 | $166.95 | $182.78 | $162.85 | $181.87 | +7.51% | 2,155,909 |
| Apr 14, 2025 | $169.00 | $172.62 | $167.21 | $169.17 | +0.91% | 1,745,527 |
| Apr 7, 2025 | $151.81 | $177.10 | $146.82 | $167.64 | +6.58% | 3,581,038 |
| Mar 31, 2025 | $180.99 | $191.67 | $155.32 | $157.29 | -14.19% | 2,971,833 |
| Mar 24, 2025 | $185.09 | $198.00 | $182.79 | $183.29 | -1.13% | 2,251,655 |
| Mar 17, 2025 | $180.78 | $192.37 | $179.62 | $185.39 | +2.69% | 3,576,864 |
| Mar 10, 2025 | $173.70 | $181.46 | $170.83 | $180.53 | +2.37% | 2,477,812 |
| Mar 3, 2025 | $190.00 | $191.07 | $170.87 | $176.35 | -6.69% | 2,332,395 |
| Feb 24, 2025 | $185.18 | $189.05 | $180.10 | $189.00 | +2.31% | 1,694,066 |
| Feb 18, 2025 | $188.20 | $192.49 | $182.77 | $184.74 | -0.96% | 1,550,671 |
| Feb 10, 2025 | $196.22 | $196.36 | $185.52 | $186.53 | -4.45% | 1,986,720 |
| Feb 3, 2025 | $181.81 | $197.21 | $180.83 | $195.22 | +5.38% | 4,192,270 |
| Jan 27, 2025 | $186.47 | $189.02 | $180.67 | $185.25 | -1.44% | 2,018,750 |
| Jan 21, 2025 | $191.08 | $194.16 | $185.67 | $187.95 | -0.62% | 1,369,536 |
| Jan 13, 2025 | $176.81 | $189.98 | $176.39 | $189.12 | +6.04% | 1,854,911 |
| Jan 6, 2025 | $177.48 | $182.66 | $175.40 | $178.35 | +2.11% | 1,919,659 |
| Dec 30, 2024 | $168.81 | $175.00 | $165.64 | $174.66 | +2.80% | 1,570,727 |
| Dec 23, 2024 | $169.00 | $171.91 | $167.58 | $169.91 | +0.72% | 895,038 |
| Dec 16, 2024 | $174.91 | $176.70 | $165.52 | $168.70 | -3.66% | 2,275,897 |
| Dec 9, 2024 | $180.71 | $183.24 | $174.72 | $175.10 | -2.57% | 2,015,886 |
| Dec 2, 2024 | $180.26 | $184.87 | $176.79 | $179.71 | -0.34% | 2,158,123 |
| Nov 25, 2024 | $178.00 | $201.64 | $177.32 | $180.32 | +2.43% | 3,959,212 |
| Nov 18, 2024 | $169.83 | $176.23 | $168.08 | $176.05 | +3.84% | 3,085,008 |
| Nov 11, 2024 | $179.06 | $179.59 | $169.25 | $169.55 | -4.99% | 1,745,547 |
| Nov 4, 2024 | $161.61 | $180.14 | $160.98 | $178.45 | +10.62% | 3,276,214 |
| Oct 28, 2024 | $164.99 | $166.70 | $161.15 | $161.32 | -1.66% | 1,861,901 |
| Oct 21, 2024 | $165.70 | $166.24 | $161.44 | $164.04 | -0.58% | 1,347,561 |
| Oct 14, 2024 | $164.20 | $167.04 | $162.29 | $165.00 | +0.77% | 1,362,803 |
| Oct 7, 2024 | $167.00 | $168.14 | $158.18 | $163.74 | -2.31% | 2,126,888 |
| Sep 30, 2024 | $170.33 | $172.54 | $163.30 | $167.62 | -1.69% | 1,879,744 |
| Sep 23, 2024 | $168.68 | $172.37 | $168.08 | $170.51 | +1.47% | 1,135,634 |
| Sep 16, 2024 | $165.47 | $168.78 | $161.06 | $168.04 | +1.77% | 2,778,466 |
| Sep 9, 2024 | $160.82 | $168.00 | $159.59 | $165.11 | +3.58% | 1,939,315 |
| Sep 3, 2024 | $164.71 | $165.09 | $157.86 | $159.41 | -4.34% | 1,994,544 |
| Aug 26, 2024 | $162.58 | $169.08 | $161.24 | $166.65 | +2.54% | 2,264,798 |
| Aug 19, 2024 | $155.51 | $163.20 | $153.06 | $162.52 | +4.41% | 1,622,518 |
| Aug 12, 2024 | $157.07 | $157.74 | $154.07 | $155.66 | -0.80% | 1,719,651 |
| Aug 5, 2024 | $147.51 | $158.60 | $145.98 | $156.92 | +2.99% | 2,356,517 |
| Jul 29, 2024 | $182.83 | $184.87 | $148.66 | $152.36 | -16.80% | 6,515,071 |
| Jul 22, 2024 | $177.62 | $184.97 | $175.35 | $183.13 | +3.73% | 1,947,320 |
| Jul 15, 2024 | $178.35 | $188.20 | $175.99 | $176.54 | -0.09% | 2,048,826 |
| Jul 8, 2024 | $173.28 | $178.77 | $172.16 | $176.70 | +2.67% | 1,306,463 |
| Jul 1, 2024 | $175.37 | $175.51 | $169.66 | $172.10 | -1.31% | 1,276,103 |
| Jun 24, 2024 | $183.81 | $185.07 | $172.55 | $174.38 | -4.79% | 2,336,636 |
| Jun 17, 2024 | $179.80 | $187.27 | $178.52 | $183.16 | +1.70% | 1,700,654 |
| Jun 10, 2024 | $181.03 | $186.78 | $178.03 | $180.10 | -1.16% | 1,789,172 |
| Jun 3, 2024 | $187.53 | $188.35 | $180.82 | $182.21 | -2.30% | 1,450,648 |
| May 28, 2024 | $184.66 | $187.16 | $182.59 | $186.50 | +1.05% | 1,890,971 |
| May 20, 2024 | $179.65 | $185.35 | $179.48 | $184.56 | +2.82% | 1,852,006 |
| May 13, 2024 | $178.28 | $179.74 | $176.40 | $179.50 | +1.26% | 2,133,484 |
| May 6, 2024 | $170.00 | $180.36 | $169.42 | $177.26 | +4.99% | 3,128,380 |
| Apr 29, 2024 | $150.51 | $169.99 | $147.58 | $168.83 | +12.12% | 4,223,242 |
| Apr 22, 2024 | $147.66 | $152.50 | $146.66 | $150.58 | +2.10% | 2,293,679 |
| Apr 15, 2024 | $148.63 | $149.80 | $144.45 | $147.49 | +0.66% | 1,728,118 |
| Apr 8, 2024 | $158.42 | $159.25 | $145.50 | $146.53 | -7.40% | 2,709,251 |
| Apr 1, 2024 | $155.63 | $160.79 | $151.56 | $158.24 | +2.67% | 2,667,533 |
| Mar 25, 2024 | $149.51 | $155.97 | $148.63 | $154.12 | +3.74% | 1,933,991 |
| Mar 18, 2024 | $148.48 | $151.20 | $147.25 | $148.57 | +0.29% | 1,108,927 |
| Mar 11, 2024 | $147.38 | $149.69 | $144.13 | $148.14 | +0.46% | 1,930,999 |
| Mar 4, 2024 | $143.43 | $151.30 | $142.71 | $147.46 | +3.74% | 1,636,091 |
| Feb 26, 2024 | $138.95 | $143.46 | $136.25 | $142.15 | +2.08% | 1,744,063 |
| Feb 20, 2024 | $137.53 | $139.99 | $136.55 | $139.26 | +1.13% | 1,022,204 |
| Feb 12, 2024 | $137.65 | $139.32 | $134.82 | $137.70 | -0.15% | 1,450,634 |
| Feb 5, 2024 | $135.56 | $139.09 | $133.56 | $137.90 | +1.20% | 1,255,168 |
| Jan 29, 2024 | $139.85 | $150.00 | $136.00 | $136.26 | -2.18% | 3,368,293 |
| Jan 22, 2024 | $136.41 | $139.85 | $134.79 | $139.30 | +2.26% | 1,699,173 |
| Jan 16, 2024 | $138.93 | $139.24 | $134.03 | $136.22 | -2.32% | 1,030,498 |
| Jan 8, 2024 | $132.65 | $139.82 | $131.69 | $139.45 | +4.71% | 1,312,929 |
| Jan 2, 2024 | $135.26 | $136.13 | $131.12 | $133.18 | -2.17% | 1,347,827 |
| Dec 26, 2023 | $134.90 | $137.29 | $134.90 | $136.13 | +0.75% | 862,172 |
| Dec 18, 2023 | $136.00 | $137.95 | $133.59 | $135.11 | -0.41% | 1,276,075 |
| Dec 11, 2023 | $133.62 | $140.73 | $133.34 | $135.67 | +1.59% | 2,621,528 |
| Dec 4, 2023 | $135.18 | $139.25 | $132.44 | $133.55 | -1.43% | 2,194,615 |
| Nov 27, 2023 | $132.74 | $137.02 | $129.47 | $135.49 | +1.88% | 2,479,456 |
| Nov 20, 2023 | $131.11 | $133.27 | $128.52 | $132.99 | +1.71% | 1,449,324 |
| Nov 13, 2023 | $135.00 | $136.70 | $126.31 | $130.76 | -3.18% | 2,570,689 |
| Nov 6, 2023 | $131.50 | $135.26 | $129.80 | $135.06 | +2.75% | 1,012,868 |
| Oct 30, 2023 | $120.15 | $133.00 | $119.41 | $131.44 | +10.02% | 1,583,666 |
| Oct 23, 2023 | $124.06 | $124.67 | $119.03 | $119.47 | -3.74% | 988,829 |
| Oct 16, 2023 | $128.60 | $132.16 | $123.63 | $124.11 | -2.59% | 1,847,691 |
| Oct 9, 2023 | $125.53 | $131.49 | $125.31 | $127.41 | +1.68% | 1,249,578 |
| Oct 2, 2023 | $124.13 | $126.47 | $122.14 | $125.31 | +0.85% | 1,332,570 |
| Sep 25, 2023 | $123.55 | $126.76 | $122.88 | $124.26 | +0.27% | 934,655 |
| Sep 18, 2023 | $128.73 | $130.66 | $123.20 | $123.92 | -3.95% | 1,163,942 |
| Sep 11, 2023 | $128.00 | $131.18 | $127.52 | $129.02 | +1.18% | 2,393,899 |
| Sep 5, 2023 | $132.05 | $132.44 | $127.30 | $127.51 | -1.80% | 1,658,286 |
| Aug 28, 2023 | $126.54 | $130.96 | $126.54 | $129.85 | +2.98% | 2,531,134 |
| Aug 21, 2023 | $125.95 | $127.34 | $124.27 | $126.09 | +0.18% | 1,868,967 |
| Aug 14, 2023 | $127.51 | $127.77 | $123.59 | $125.86 | -1.09% | 1,652,582 |
| Aug 7, 2023 | $126.13 | $129.18 | $126.13 | $127.25 | +1.14% | 1,898,875 |
| Jul 31, 2023 | $119.84 | $133.15 | $119.41 | $125.81 | +5.51% | 2,839,079 |
| Jul 24, 2023 | $120.39 | $121.58 | $118.25 | $119.24 | -1.02% | 945,311 |
| Jul 17, 2023 | $119.35 | $121.85 | $118.74 | $120.47 | +0.93% | 912,010 |
| Jul 10, 2023 | $117.48 | $121.35 | $117.20 | $119.36 | +1.61% | 1,134,920 |
| Jul 3, 2023 | $118.80 | $119.05 | $115.90 | $117.47 | -1.21% | 750,711 |
| Jun 26, 2023 | $113.81 | $119.35 | $113.36 | $118.91 | +4.17% | 1,074,167 |
| Jun 20, 2023 | $113.56 | $117.23 | $113.16 | $114.15 | -0.08% | 1,222,594 |
| Jun 12, 2023 | $111.89 | $115.99 | $111.73 | $114.24 | +2.10% | 1,696,591 |
| Jun 5, 2023 | $110.49 | $113.61 | $107.96 | $111.89 | +1.01% | 1,346,690 |
| May 30, 2023 | $108.00 | $110.98 | $105.18 | $110.77 | +2.70% | 1,142,590 |
| May 22, 2023 | $109.61 | $110.06 | $105.42 | $107.86 | -1.55% | 1,217,439 |
| May 15, 2023 | $108.00 | $112.00 | $107.48 | $109.56 | +1.96% | 1,491,142 |
| May 8, 2023 | $109.49 | $110.69 | $106.69 | $107.45 | -1.31% | 1,444,258 |
| May 1, 2023 | $95.77 | $116.24 | $95.60 | $108.88 | +13.39% | 4,141,575 |
| Apr 24, 2023 | $93.91 | $96.27 | $91.42 | $96.02 | +2.04% | 1,751,444 |
| Apr 17, 2023 | $92.79 | $95.74 | $92.79 | $94.10 | +1.49% | 991,625 |
| Apr 10, 2023 | $92.81 | $95.84 | $91.77 | $92.72 | -0.61% | 1,358,450 |
| Apr 3, 2023 | $97.42 | $99.02 | $91.85 | $93.29 | -4.19% | 1,257,555 |
| Mar 27, 2023 | $92.01 | $99.37 | $91.61 | $97.37 | +7.20% | 1,732,636 |
| Mar 20, 2023 | $89.75 | $93.11 | $88.30 | $90.83 | +1.61% | 1,616,711 |
| Mar 13, 2023 | $92.68 | $95.96 | $88.99 | $89.39 | -4.57% | 2,226,987 |
| Mar 6, 2023 | $102.38 | $102.78 | $93.12 | $93.67 | -8.56% | 1,325,257 |
| Feb 27, 2023 | $99.20 | $102.55 | $98.15 | $102.44 | +4.62% | 2,344,974 |
| Feb 21, 2023 | $100.75 | $101.11 | $96.14 | $97.92 | -3.37% | 1,598,814 |
| Feb 13, 2023 | $103.29 | $104.88 | $100.80 | $101.34 | -1.31% | 1,382,811 |
| Feb 6, 2023 | $102.88 | $105.42 | $100.78 | $102.68 | -1.12% | 1,417,689 |
| Jan 30, 2023 | $109.46 | $111.06 | $97.34 | $103.84 | -6.15% | 3,125,222 |
| Jan 23, 2023 | $106.74 | $111.53 | $106.42 | $110.65 | +3.42% | 1,291,417 |
| Jan 17, 2023 | $107.73 | $108.43 | $104.43 | $106.99 | -0.61% | 1,360,528 |
| Jan 9, 2023 | $102.35 | $107.76 | $101.21 | $107.65 | +5.34% | 1,537,659 |
| Jan 3, 2023 | $96.70 | $102.70 | $96.61 | $102.19 | +5.78% | 1,384,076 |
| Dec 27, 2022 | $93.93 | $97.00 | $93.59 | $96.61 | +2.73% | 825,239 |
| Dec 19, 2022 | $91.33 | $94.48 | $90.20 | $94.04 | +2.75% | 1,275,194 |
| Dec 12, 2022 | $93.58 | $98.29 | $89.97 | $91.52 | -1.51% | 1,801,787 |
| Dec 5, 2022 | $96.86 | $97.33 | $92.35 | $92.92 | -4.58% | 1,134,569 |
| Nov 28, 2022 | $97.84 | $98.11 | $93.03 | $97.38 | -1.37% | 1,591,554 |
| Nov 21, 2022 | $96.78 | $99.69 | $96.16 | $98.73 | +1.20% | 1,088,374 |
| Nov 14, 2022 | $99.42 | $101.83 | $92.65 | $97.56 | -2.46% | 2,214,096 |
| Nov 7, 2022 | $92.10 | $101.47 | $91.47 | $100.02 | +8.99% | 1,590,385 |
| Oct 31, 2022 | $92.00 | $93.77 | $87.79 | $91.77 | -1.11% | 1,144,996 |
| Oct 24, 2022 | $87.69 | $93.00 | $86.91 | $92.80 | +6.54% | 1,430,987 |
| Oct 17, 2022 | $85.48 | $88.80 | $84.87 | $87.10 | +3.38% | 1,237,727 |
| Oct 10, 2022 | $84.95 | $86.84 | $81.48 | $84.25 | -0.01% | 1,589,890 |
| Oct 3, 2022 | $81.67 | $87.43 | $81.16 | $84.26 | +4.98% | 1,184,076 |
| Sep 26, 2022 | $82.61 | $83.79 | $79.26 | $80.26 | -3.18% | 1,834,724 |
| Sep 19, 2022 | $89.25 | $91.27 | $81.54 | $82.90 | -7.89% | 2,595,472 |
| Sep 12, 2022 | $97.57 | $99.05 | $89.40 | $90.00 | -6.87% | 2,883,193 |
| Sep 6, 2022 | $92.70 | $96.99 | $91.69 | $96.64 | +5.03% | 998,920 |
| Aug 29, 2022 | $96.16 | $96.80 | $91.60 | $92.01 | -4.79% | 1,837,057 |
| Aug 22, 2022 | $99.43 | $101.36 | $96.50 | $96.64 | -4.52% | 1,456,291 |
| Aug 15, 2022 | $102.77 | $105.16 | $101.14 | $101.21 | -1.80% | 1,692,612 |
| Aug 8, 2022 | $96.35 | $103.29 | $95.39 | $103.07 | +8.23% | 1,898,670 |
| Aug 1, 2022 | $105.52 | $105.56 | $87.44 | $95.23 | -9.04% | 3,602,521 |
| Jul 25, 2022 | $97.32 | $105.11 | $96.71 | $104.70 | +8.00% | 1,435,803 |
| Jul 18, 2022 | $90.88 | $98.74 | $89.76 | $96.94 | +8.06% | 1,299,214 |
| Jul 11, 2022 | $92.37 | $93.22 | $87.90 | $89.71 | -3.55% | 1,146,561 |
| Jul 5, 2022 | $91.92 | $93.95 | $89.21 | $93.01 | -0.50% | 823,481 |
| Jun 27, 2022 | $94.44 | $95.33 | $90.04 | $93.48 | -0.29% | 1,343,026 |
| Jun 21, 2022 | $91.90 | $94.00 | $88.53 | $93.75 | +4.07% | 1,203,547 |
| Jun 13, 2022 | $94.21 | $94.65 | $87.59 | $90.08 | -6.50% | 2,435,388 |
| Jun 6, 2022 | $101.64 | $102.70 | $96.08 | $96.34 | -4.99% | 1,327,229 |
| May 31, 2022 | $101.86 | $103.35 | $97.32 | $101.40 | -0.82% | 1,282,112 |
| May 23, 2022 | $96.54 | $102.28 | $94.65 | $102.24 | +7.17% | 1,472,920 |
| May 16, 2022 | $99.87 | $101.95 | $93.20 | $95.40 | -4.52% | 2,078,840 |
| May 9, 2022 | $102.91 | $103.20 | $95.72 | $99.92 | -4.15% | 2,815,860 |
| May 2, 2022 | $110.89 | $112.30 | $100.00 | $104.25 | -5.64% | 4,077,281 |
| Apr 25, 2022 | $115.96 | $116.18 | $110.27 | $110.48 | -5.27% | 2,905,713 |
| Apr 18, 2022 | $117.03 | $124.61 | $116.44 | $116.63 | -0.41% | 2,000,659 |
| Apr 11, 2022 | $115.77 | $118.34 | $115.35 | $117.11 | +0.85% | 1,328,442 |
| Apr 4, 2022 | $124.37 | $125.29 | $116.04 | $116.12 | -7.09% | 1,959,780 |
| Mar 28, 2022 | $125.40 | $129.12 | $122.62 | $124.98 | -0.75% | 2,384,379 |
| Mar 21, 2022 | $122.89 | $126.85 | $121.54 | $125.92 | +2.03% | 1,941,271 |
| Mar 14, 2022 | $122.86 | $127.88 | $119.69 | $123.42 | +1.31% | 5,157,802 |
| Mar 7, 2022 | $118.38 | $123.70 | $115.14 | $121.82 | +2.72% | 1,857,545 |
| Feb 28, 2022 | $122.66 | $125.41 | $116.89 | $118.60 | -3.55% | 2,739,715 |
| Feb 22, 2022 | $120.16 | $123.25 | $114.23 | $122.96 | +2.18% | 2,024,586 |
| Feb 14, 2022 | $114.36 | $122.02 | $113.92 | $120.34 | +5.10% | 2,181,434 |
| Feb 7, 2022 | $110.13 | $119.20 | $109.24 | $114.50 | +3.85% | 2,677,480 |
| Jan 31, 2022 | $107.60 | $112.58 | $104.50 | $110.25 | +1.28% | 2,463,857 |
| Jan 24, 2022 | $110.56 | $113.02 | $104.77 | $108.86 | -2.34% | 1,507,380 |
| Jan 18, 2022 | $117.12 | $117.87 | $110.85 | $111.47 | -5.27% | 1,229,813 |
| Jan 10, 2022 | $111.16 | $117.91 | $109.08 | $117.67 | +5.02% | 1,437,693 |
| Jan 3, 2022 | $109.56 | $115.00 | $108.87 | $112.04 | +2.36% | 1,351,720 |
| Dec 27, 2021 | $107.69 | $111.10 | $103.95 | $109.46 | +1.61% | 736,681 |
| Dec 20, 2021 | $104.02 | $108.37 | $101.28 | $107.73 | +1.84% | 859,156 |
| Dec 13, 2021 | $107.85 | $108.59 | $104.32 | $105.78 | -2.27% | 1,787,499 |
| Dec 6, 2021 | $108.15 | $110.30 | $105.91 | $108.24 | +1.62% | 1,128,811 |
| Nov 29, 2021 | $109.49 | $110.34 | $102.43 | $106.51 | -1.41% | 1,658,771 |
| Nov 22, 2021 | $103.21 | $116.99 | $103.02 | $108.03 | -5.38% | 983,749 |
| Nov 15, 2021 | $118.17 | $118.78 | $108.90 | $114.17 | -2.64% | 1,538,077 |
| Nov 8, 2021 | $121.07 | $121.54 | $116.99 | $117.26 | -2.70% | 664,349 |
| Nov 1, 2021 | $113.26 | $120.64 | $113.26 | $120.52 | +6.70% | 1,071,510 |
| Oct 25, 2021 | $114.42 | $115.31 | $110.63 | $112.95 | -1.16% | 914,671 |
| Oct 18, 2021 | $114.92 | $116.42 | $113.86 | $114.28 | -1.02% | 1,286,836 |
| Oct 11, 2021 | $115.09 | $117.79 | $113.65 | $115.46 | +0.30% | 837,303 |
| Oct 4, 2021 | $117.46 | $117.98 | $113.28 | $115.11 | -2.15% | 1,112,359 |
| Sep 27, 2021 | $115.25 | $117.99 | $113.00 | $117.64 | +2.34% | 1,868,940 |
| Sep 20, 2021 | $114.01 | $118.31 | $113.51 | $114.95 | -1.22% | 2,131,346 |
| Sep 13, 2021 | $122.33 | $124.30 | $114.78 | $116.37 | -3.70% | 2,787,908 |
| Sep 7, 2021 | $119.63 | $122.89 | $117.49 | $120.84 | +0.76% | 1,102,978 |
| Aug 30, 2021 | $123.69 | $123.87 | $119.47 | $119.93 | -2.77% | 927,028 |
| Aug 23, 2021 | $119.82 | $124.04 | $118.23 | $123.35 | +3.89% | 755,974 |
| Aug 16, 2021 | $115.75 | $119.95 | $114.32 | $118.73 | +1.70% | 1,237,317 |
| Aug 9, 2021 | $113.39 | $119.30 | $110.62 | $116.75 | +2.75% | 1,465,963 |
| Aug 2, 2021 | $122.83 | $126.38 | $108.96 | $113.62 | -6.53% | 2,420,747 |
| Jul 26, 2021 | $119.74 | $123.92 | $118.97 | $121.56 | +1.67% | 1,159,919 |
| Jul 19, 2021 | $114.99 | $121.46 | $112.18 | $119.56 | +1.94% | 1,126,306 |
| Jul 12, 2021 | $121.75 | $122.93 | $117.01 | $117.29 | -4.67% | 803,988 |
| Jul 6, 2021 | $123.63 | $124.00 | $118.90 | $123.04 | -0.78% | 1,014,487 |
| Jun 28, 2021 | $123.20 | $124.41 | $118.83 | $124.01 | +0.23% | 1,232,955 |
| Jun 21, 2021 | $118.39 | $124.61 | $118.39 | $123.72 | +4.99% | 1,690,891 |
| Jun 14, 2021 | $122.99 | $123.37 | $115.81 | $117.84 | -4.34% | 1,534,896 |
| Jun 7, 2021 | $127.60 | $127.60 | $121.69 | $123.19 | -2.97% | 1,438,646 |
| Jun 1, 2021 | $128.60 | $129.57 | $125.01 | $126.96 | -0.17% | 745,868 |
| May 24, 2021 | $122.35 | $128.67 | $120.15 | $127.18 | +4.65% | 1,547,624 |
| May 17, 2021 | $121.04 | $122.98 | $116.77 | $121.53 | -0.30% | 733,754 |
| May 10, 2021 | $129.59 | $130.75 | $118.16 | $121.90 | -6.18% | 1,720,219 |
| May 3, 2021 | $125.53 | $130.22 | $120.57 | $129.93 | +3.94% | 2,642,622 |
| Apr 26, 2021 | $124.80 | $126.12 | $121.87 | $125.01 | +0.67% | 1,091,721 |
| Apr 19, 2021 | $123.18 | $124.95 | $118.71 | $124.18 | +0.41% | 690,086 |
| Apr 12, 2021 | $123.33 | $124.63 | $120.65 | $123.67 | +0.78% | 842,951 |
| Apr 5, 2021 | $124.31 | $125.35 | $120.23 | $122.71 | -0.35% | 847,585 |
| Mar 29, 2021 | $122.81 | $123.65 | $118.69 | $123.14 | -0.16% | 1,560,554 |
| Mar 22, 2021 | $120.53 | $123.85 | $116.19 | $123.34 | +1.91% | 1,884,627 |
| Mar 15, 2021 | $120.40 | $125.27 | $117.48 | $121.03 | +0.23% | 1,545,636 |
| Mar 8, 2021 | $116.60 | $120.91 | $113.75 | $120.75 | +4.79% | 1,196,184 |
| Mar 1, 2021 | $117.07 | $120.37 | $111.21 | $115.23 | +0.88% | 1,448,978 |
| Feb 22, 2021 | $114.73 | $123.24 | $113.75 | $114.22 | -1.38% | 1,101,215 |
| Feb 16, 2021 | $116.55 | $117.24 | $111.42 | $115.82 | -0.22% | 875,769 |
| Feb 8, 2021 | $117.25 | $119.45 | $113.62 | $116.08 | -0.50% | 1,439,024 |
| Feb 1, 2021 | $113.38 | $121.25 | $112.28 | $116.66 | +4.21% | 1,464,935 |
| Jan 25, 2021 | $121.11 | $121.43 | $110.19 | $111.95 | -8.25% | 1,554,657 |
| Jan 19, 2021 | $123.89 | $125.73 | $120.15 | $122.02 | -0.61% | 1,062,126 |
| Jan 11, 2021 | $124.88 | $127.05 | $121.62 | $122.77 | -1.78% | 1,065,142 |
| Jan 4, 2021 | $121.89 | $127.91 | $117.86 | $125.00 | +2.86% | 1,800,468 |
| Dec 28, 2020 | $122.45 | $123.57 | $118.21 | $121.53 | +0.44% | 746,907 |
| Dec 21, 2020 | $115.43 | $122.91 | $114.93 | $121.00 | +1.73% | 830,220 |
| Dec 14, 2020 | $119.81 | $119.90 | $114.51 | $118.94 | +0.60% | 1,897,301 |
| Dec 7, 2020 | $116.88 | $119.34 | $114.01 | $118.23 | +0.30% | 1,156,953 |
| Nov 30, 2020 | $113.66 | $118.56 | $111.01 | $117.88 | +3.11% | 1,525,856 |
| Nov 23, 2020 | $109.34 | $115.38 | $109.13 | $114.33 | +5.24% | 1,274,815 |
| Nov 16, 2020 | $109.35 | $111.93 | $105.18 | $108.64 | +3.29% | 2,619,795 |
| Nov 9, 2020 | $97.17 | $105.62 | $93.34 | $105.18 | +18.85% | 2,185,162 |
| Nov 2, 2020 | $80.76 | $90.00 | $80.64 | $88.50 | +11.25% | 1,485,267 |
| Oct 26, 2020 | $84.95 | $84.95 | $76.00 | $79.55 | -8.42% | 1,659,226 |
| Oct 19, 2020 | $85.83 | $86.98 | $81.47 | $86.86 | +1.96% | 1,479,639 |
| Oct 12, 2020 | $87.35 | $87.35 | $82.84 | $85.19 | -1.79% | 824,959 |
| Oct 5, 2020 | $82.89 | $87.39 | $82.53 | $86.74 | +5.97% | 933,500 |
| Sep 28, 2020 | $77.80 | $82.32 | $77.37 | $81.85 | +7.65% | 1,628,029 |
| Sep 21, 2020 | $80.67 | $81.25 | $74.34 | $76.03 | -8.60% | 2,520,383 |
| Sep 14, 2020 | $83.52 | $86.37 | $81.50 | $83.18 | +1.14% | 1,618,164 |
| Sep 8, 2020 | $83.61 | $84.62 | $80.65 | $82.24 | -2.67% | 796,175 |
| Aug 31, 2020 | $87.78 | $90.62 | $83.44 | $84.50 | -3.47% | 1,215,455 |
| Aug 24, 2020 | $82.68 | $87.79 | $81.39 | $87.54 | +7.56% | 1,749,445 |
| Aug 17, 2020 | $85.46 | $85.66 | $81.08 | $81.39 | -4.13% | 1,339,818 |
| Aug 10, 2020 | $81.40 | $88.01 | $81.06 | $84.90 | +5.53% | 1,453,548 |
| Aug 3, 2020 | $75.49 | $82.69 | $73.23 | $80.45 | +7.35% | 2,271,546 |
| Jul 27, 2020 | $80.00 | $81.24 | $73.29 | $74.94 | -6.34% | 1,883,759 |
| Jul 20, 2020 | $78.01 | $81.15 | $76.84 | $80.01 | +2.09% | 1,373,171 |
| Jul 13, 2020 | $75.49 | $79.67 | $73.18 | $78.37 | +5.61% | 2,039,893 |
| Jul 6, 2020 | $78.91 | $79.77 | $72.13 | $74.21 | -3.38% | 1,818,250 |
| Jun 29, 2020 | $76.67 | $79.86 | $75.56 | $76.81 | +2.87% | 1,450,738 |
| Jun 22, 2020 | $76.74 | $79.48 | $71.22 | $74.67 | -4.13% | 2,791,638 |
| Jun 15, 2020 | $73.07 | $84.45 | $72.29 | $77.89 | +1.59% | 2,682,984 |
| Jun 8, 2020 | $87.29 | $88.84 | $70.65 | $76.67 | -9.65% | 3,411,565 |
| Jun 1, 2020 | $69.92 | $90.66 | $68.83 | $84.86 | +23.74% | 3,225,809 |
| May 26, 2020 | $64.99 | $73.83 | $64.52 | $68.58 | +10.90% | 2,921,389 |
| May 18, 2020 | $57.17 | $63.52 | $57.17 | $61.84 | +15.09% | 2,408,016 |
| May 11, 2020 | $60.71 | $61.23 | $50.50 | $53.73 | -13.10% | 3,066,834 |
| May 4, 2020 | $57.73 | $63.09 | $54.40 | $61.83 | +5.67% | 3,757,916 |
| Apr 27, 2020 | $52.91 | $64.13 | $52.39 | $58.51 | +12.11% | 3,695,467 |
| Apr 20, 2020 | $55.81 | $56.58 | $50.83 | $52.19 | -9.41% | 3,972,770 |
| Apr 13, 2020 | $66.82 | $68.39 | $52.22 | $57.61 | -15.55% | 5,701,975 |
| Apr 6, 2020 | $54.92 | $71.87 | $52.99 | $68.22 | +33.11% | 6,096,477 |
| Mar 30, 2020 | $61.85 | $62.40 | $49.55 | $51.25 | -17.35% | 4,796,318 |
| Mar 23, 2020 | $52.36 | $71.73 | $46.51 | $62.01 | +16.60% | 5,094,031 |
| Mar 16, 2020 | $77.44 | $77.58 | $51.40 | $53.18 | -32.15% | 6,466,705 |
| Mar 9, 2020 | $91.71 | $94.82 | $68.50 | $78.38 | -20.59% | 7,397,574 |
| Mar 2, 2020 | $103.49 | $111.16 | $97.09 | $98.70 | -4.36% | 4,427,008 |
| Feb 24, 2020 | $117.04 | $118.09 | $99.23 | $103.20 | -14.11% | 4,971,748 |
| Feb 18, 2020 | $117.97 | $121.17 | $117.21 | $120.16 | +1.90% | 1,822,573 |
| Feb 10, 2020 | $118.86 | $120.20 | $116.00 | $117.92 | -0.77% | 2,493,985 |
| Feb 3, 2020 | $117.36 | $119.99 | $115.09 | $118.84 | +2.18% | 3,580,602 |
| Jan 27, 2020 | $117.85 | $119.41 | $115.44 | $116.31 | -2.59% | 3,035,611 |
| Jan 21, 2020 | $125.07 | $125.99 | $118.36 | $119.40 | -4.71% | 2,610,629 |
| Jan 13, 2020 | $125.10 | $129.06 | $122.85 | $125.30 | +2.74% | 5,706,002 |
| Jan 6, 2020 | $118.80 | $123.69 | $117.79 | $121.96 | +1.96% | 1,767,964 |
| Dec 30, 2019 | $118.13 | $120.76 | $117.29 | $119.61 | +1.00% | 1,174,860 |
| Dec 23, 2019 | $119.39 | $119.99 | $117.95 | $118.43 | -0.66% | 545,716 |
| Dec 16, 2019 | $124.44 | $124.71 | $117.31 | $119.22 | -4.23% | 2,623,350 |
| Dec 9, 2019 | $120.93 | $124.78 | $120.82 | $124.48 | +1.87% | 2,147,338 |
| Dec 2, 2019 | $116.33 | $122.30 | $114.10 | $122.20 | +4.63% | 2,241,755 |
| Nov 25, 2019 | $112.50 | $119.95 | $111.36 | $116.79 | +4.28% | 1,692,032 |
| Nov 18, 2019 | $114.00 | $116.25 | $106.85 | $112.00 | -2.39% | 3,538,455 |
| Nov 11, 2019 | $110.54 | $115.36 | $110.07 | $114.74 | +3.16% | 1,293,036 |
| Nov 4, 2019 | $109.50 | $112.49 | $108.31 | $111.23 | +2.06% | 1,047,490 |
| Oct 28, 2019 | $108.03 | $109.35 | $105.58 | $108.98 | +1.29% | 1,020,191 |
| Oct 21, 2019 | $108.06 | $108.71 | $105.26 | $107.59 | +0.39% | 947,539 |
| Oct 14, 2019 | $106.70 | $108.38 | $105.03 | $107.17 | -0.07% | 836,679 |
| Oct 7, 2019 | $106.59 | $108.60 | $103.84 | $107.25 | +0.65% | 787,466 |
| Sep 30, 2019 | $107.56 | $108.89 | $102.41 | $106.56 | -1.09% | 1,298,787 |
| Sep 23, 2019 | $107.17 | $111.45 | $106.37 | $107.73 | -0.11% | 1,906,458 |
| Sep 16, 2019 | $107.14 | $109.96 | $106.60 | $107.85 | +0.25% | 1,682,008 |
| Sep 9, 2019 | $108.42 | $108.83 | $104.10 | $107.58 | -0.16% | 1,635,441 |
| Sep 3, 2019 | $106.72 | $109.35 | $104.04 | $107.75 | -0.09% | 1,539,881 |
| Aug 26, 2019 | $104.27 | $108.45 | $102.83 | $107.85 | +4.58% | 1,214,910 |
| Aug 19, 2019 | $107.47 | $107.80 | $102.81 | $103.13 | -3.11% | 1,329,711 |
| Aug 12, 2019 | $107.74 | $112.23 | $103.51 | $106.44 | -1.64% | 1,336,840 |
| Aug 5, 2019 | $107.60 | $108.98 | $102.40 | $108.22 | -1.47% | 2,846,350 |
| Jul 29, 2019 | $115.83 | $116.19 | $107.81 | $109.84 | -5.13% | 2,097,964 |
| Jul 22, 2019 | $116.21 | $119.20 | $115.28 | $115.78 | -0.08% | 1,717,185 |
| Jul 15, 2019 | $116.41 | $118.13 | $114.32 | $115.87 | -0.02% | 1,644,480 |
| Jul 8, 2019 | $115.58 | $116.00 | $111.90 | $115.89 | +0.63% | 1,521,905 |
| Jul 1, 2019 | $114.83 | $115.51 | $112.85 | $115.17 | +1.78% | 1,882,666 |
| Jun 24, 2019 | $112.45 | $114.47 | $110.69 | $113.16 | +0.82% | 7,996,204 |
| Jun 17, 2019 | $111.71 | $115.07 | $110.53 | $112.24 | +0.45% | 2,326,639 |
| Jun 10, 2019 | $111.23 | $116.46 | $111.22 | $111.74 | -1.64% | 1,866,153 |
| Jun 3, 2019 | $108.99 | $115.75 | $108.80 | $113.60 | +4.30% | 2,025,008 |
| May 28, 2019 | $110.98 | $111.64 | $105.60 | $108.92 | -1.52% | 1,329,606 |
| May 20, 2019 | $107.87 | $113.98 | $107.59 | $110.60 | +1.89% | 2,701,461 |
| May 13, 2019 | $107.06 | $111.82 | $105.31 | $108.55 | -0.90% | 1,500,180 |
| May 6, 2019 | $110.01 | $111.97 | $106.58 | $109.54 | -2.49% | 1,878,114 |
| Apr 29, 2019 | $102.50 | $114.55 | $102.00 | $112.34 | +9.35% | 3,427,191 |
| Apr 22, 2019 | $100.60 | $105.21 | $99.52 | $102.73 | +1.63% | 2,556,425 |
| Apr 15, 2019 | $96.75 | $101.24 | $95.45 | $101.08 | +4.48% | 1,480,070 |
| Apr 8, 2019 | $97.15 | $97.15 | $94.36 | $96.75 | -0.83% | 1,874,090 |
| Apr 1, 2019 | $95.72 | $97.65 | $95.30 | $97.56 | +2.81% | 1,457,969 |
| Mar 25, 2019 | $93.05 | $95.95 | $92.66 | $94.89 | +1.86% | 1,263,420 |
| Mar 18, 2019 | $95.15 | $97.63 | $93.07 | $93.16 | -2.05% | 1,400,793 |
| Mar 11, 2019 | $92.90 | $96.42 | $90.51 | $95.11 | +1.31% | 3,066,247 |
| Mar 4, 2019 | $95.41 | $96.22 | $92.25 | $93.88 | -1.14% | 2,179,411 |
| Feb 25, 2019 | $96.89 | $97.32 | $94.57 | $94.96 | -1.66% | 1,989,970 |
| Feb 19, 2019 | $94.51 | $97.39 | $93.99 | $96.56 | +1.54% | 1,240,376 |
| Feb 11, 2019 | $90.32 | $95.15 | $89.80 | $95.10 | +5.29% | 2,084,193 |
| Feb 4, 2019 | $89.05 | $90.75 | $87.02 | $90.32 | +1.37% | 1,576,974 |
| Jan 28, 2019 | $77.03 | $91.39 | $76.89 | $89.10 | +14.60% | 4,245,186 |
| Jan 22, 2019 | $77.52 | $78.80 | $75.99 | $77.75 | -0.49% | 1,110,623 |
| Jan 14, 2019 | $75.92 | $78.72 | $74.38 | $78.13 | +2.47% | 1,009,868 |
| Jan 7, 2019 | $72.90 | $77.24 | $71.90 | $76.25 | +4.74% | 2,224,831 |
| Dec 31, 2018 | $73.03 | $74.44 | $70.64 | $72.80 | +0.21% | 1,007,223 |
| Dec 24, 2018 | $71.10 | $74.61 | $68.40 | $72.65 | +1.23% | 835,972 |
| Dec 17, 2018 | $76.34 | $77.09 | $71.01 | $71.77 | -5.96% | 2,179,285 |
| Dec 10, 2018 | $75.43 | $78.24 | $73.82 | $76.32 | +1.50% | 1,617,224 |
| Dec 3, 2018 | $84.39 | $86.18 | $74.89 | $75.19 | -10.15% | 1,086,761 |
| Nov 26, 2018 | $80.92 | $83.96 | $80.02 | $83.68 | +3.41% | 986,616 |
| Nov 19, 2018 | $81.70 | $82.76 | $79.03 | $80.92 | -1.15% | 581,861 |
| Nov 12, 2018 | $82.06 | $82.70 | $79.30 | $81.86 | -1.00% | 1,088,268 |
| Nov 5, 2018 | $76.91 | $88.50 | $76.15 | $82.69 | +7.47% | 1,650,707 |
| Oct 29, 2018 | $74.39 | $78.17 | $71.75 | $76.94 | +4.68% | 1,308,665 |
| Oct 22, 2018 | $76.49 | $78.73 | $71.63 | $73.50 | -3.71% | 1,287,055 |
| Oct 15, 2018 | $72.47 | $78.13 | $72.47 | $76.33 | +5.72% | 1,841,021 |
| Oct 8, 2018 | $78.50 | $79.01 | $71.38 | $72.20 | -8.15% | 1,451,969 |
| Oct 1, 2018 | $81.36 | $81.92 | $78.57 | $78.61 | -2.78% | 839,032 |
| Sep 24, 2018 | $81.18 | $82.50 | $80.10 | $80.86 | -0.66% | 1,024,384 |
| Sep 17, 2018 | $83.04 | $83.25 | $80.98 | $81.40 | -2.13% | 1,235,618 |
| Sep 10, 2018 | $78.63 | $83.35 | $78.27 | $83.17 | +6.40% | 906,507 |
| Sep 4, 2018 | $80.42 | $81.49 | $77.94 | $78.17 | -2.97% | 585,470 |
| Aug 27, 2018 | $79.63 | $81.48 | $79.53 | $80.56 | +1.67% | 736,915 |
| Aug 20, 2018 | $80.08 | $81.48 | $78.87 | $79.24 | -1.07% | 853,842 |
| Aug 13, 2018 | $80.41 | $80.88 | $77.80 | $80.10 | -0.02% | 746,497 |
| Aug 6, 2018 | $78.31 | $81.04 | $78.12 | $80.12 | +2.39% | 1,133,873 |
| Jul 30, 2018 | $82.59 | $83.74 | $77.58 | $78.25 | -5.29% | 1,727,437 |
| Jul 23, 2018 | $82.03 | $85.26 | $81.39 | $82.62 | +0.36% | 1,067,925 |
| Jul 16, 2018 | $80.43 | $82.97 | $79.50 | $82.32 | +2.64% | 859,595 |
| Jul 9, 2018 | $78.27 | $81.18 | $78.02 | $80.20 | +2.81% | 892,712 |
| Jul 2, 2018 | $76.36 | $78.19 | $75.83 | $78.01 | +1.50% | 662,531 |
| Jun 25, 2018 | $77.39 | $77.59 | $75.04 | $76.86 | -1.14% | 991,144 |
| Jun 18, 2018 | $78.48 | $79.37 | $76.70 | $77.75 | -1.40% | 1,332,104 |
| Jun 11, 2018 | $79.02 | $79.40 | $77.44 | $78.85 | -0.23% | 1,249,414 |
| Jun 4, 2018 | $76.53 | $79.15 | $75.82 | $79.03 | +4.03% | 985,487 |
| May 29, 2018 | $74.16 | $76.91 | $74.16 | $75.97 | +1.67% | 960,971 |
| May 21, 2018 | $75.52 | $76.62 | $74.39 | $74.72 | -0.41% | 801,739 |
| May 14, 2018 | $73.98 | $76.50 | $72.89 | $75.03 | +1.49% | 999,169 |
| May 7, 2018 | $72.10 | $74.99 | $72.10 | $73.93 | +2.54% | 1,152,816 |
| Apr 30, 2018 | $73.28 | $73.70 | $70.65 | $72.10 | -1.25% | 896,186 |
| Apr 23, 2018 | $74.87 | $80.30 | $72.58 | $73.01 | -2.48% | 1,598,579 |
| Apr 16, 2018 | $73.93 | $76.57 | $72.81 | $74.87 | +1.11% | 1,330,424 |
| Apr 9, 2018 | $71.18 | $77.87 | $71.18 | $74.05 | +4.18% | 2,067,932 |
| Apr 2, 2018 | $71.27 | $72.97 | $68.95 | $71.08 | -0.81% | 1,275,238 |
| Mar 26, 2018 | $71.71 | $73.93 | $70.54 | $71.66 | +1.33% | 897,113 |
| Mar 19, 2018 | $73.61 | $74.84 | $70.67 | $70.72 | -4.47% | 1,271,712 |
| Mar 12, 2018 | $74.87 | $75.63 | $73.04 | $74.03 | -1.17% | 1,322,300 |
| Mar 5, 2018 | $70.11 | $75.00 | $69.30 | $74.91 | +6.53% | 2,022,302 |
| Feb 26, 2018 | $73.05 | $73.41 | $68.56 | $70.32 | -3.54% | 1,994,425 |
| Feb 20, 2018 | $74.01 | $74.98 | $72.42 | $72.90 | -1.38% | 1,664,250 |
| Feb 12, 2018 | $71.28 | $74.20 | $69.14 | $73.92 | +3.21% | 4,329,358 |
| Feb 5, 2018 | $80.76 | $89.30 | $71.29 | $71.62 | -12.41% | 13,520,684 |
| Jan 29, 2018 | $75.80 | $83.71 | $73.24 | $81.77 | +7.66% | 5,250,362 |
| Jan 22, 2018 | $80.04 | $81.05 | $72.13 | $75.95 | -5.65% | 4,235,591 |
| Jan 16, 2018 | $83.47 | $83.92 | $78.92 | $80.50 | -3.49% | 1,312,566 |
| Jan 8, 2018 | $79.61 | $84.23 | $78.67 | $83.41 | +4.65% | 2,099,677 |
| Jan 2, 2018 | $76.45 | $79.86 | $75.84 | $79.70 | +4.13% | 1,401,933 |
| Dec 26, 2017 | $77.50 | $77.72 | $76.52 | $76.54 | -1.26% | 803,008 |
| Dec 18, 2017 | $77.80 | $78.68 | $76.28 | $77.52 | +0.66% | 1,178,535 |
| Dec 11, 2017 | $75.27 | $78.03 | $74.28 | $77.01 | +2.46% | 1,990,595 |
| Dec 4, 2017 | $77.25 | $77.73 | $74.81 | $75.16 | -1.74% | 1,333,473 |
| Nov 27, 2017 | $76.21 | $77.89 | $74.73 | $76.49 | +0.38% | 1,905,724 |
| Nov 20, 2017 | $76.90 | $78.44 | $75.24 | $76.20 | -0.66% | 1,263,034 |
| Nov 13, 2017 | $78.49 | $80.44 | $75.00 | $76.71 | -3.17% | 1,949,057 |
| Nov 6, 2017 | $77.95 | $82.94 | $74.83 | $79.22 | +1.58% | 2,360,893 |
| Oct 30, 2017 | $79.07 | $79.34 | $77.27 | $77.99 | -1.43% | 1,412,244 |
| Oct 23, 2017 | $81.37 | $81.78 | $74.05 | $79.12 | -2.75% | 1,136,432 |
| Oct 16, 2017 | $80.47 | $81.58 | $78.47 | $81.36 | +1.09% | 868,744 |
| Oct 9, 2017 | $79.34 | $80.92 | $78.73 | $80.48 | +1.59% | 976,178 |
| Oct 2, 2017 | $77.42 | $79.88 | $76.78 | $79.22 | +2.07% | 966,616 |
| Sep 25, 2017 | $76.09 | $78.95 | $76.00 | $77.61 | +2.19% | 1,355,766 |
| Sep 18, 2017 | $72.83 | $76.23 | $72.66 | $75.95 | +4.61% | 1,224,876 |
| Sep 11, 2017 | $71.22 | $73.00 | $70.34 | $72.60 | +2.48% | 1,444,554 |
| Sep 5, 2017 | $70.50 | $70.97 | $69.38 | $70.84 | +0.81% | 883,879 |
| Aug 28, 2017 | $67.65 | $70.88 | $67.09 | $70.27 | +4.18% | 920,942 |
| Aug 21, 2017 | $67.92 | $68.20 | $66.89 | $67.45 | -0.60% | 814,335 |
| Aug 14, 2017 | $70.01 | $70.39 | $65.76 | $67.86 | -2.32% | 1,332,502 |
| Aug 7, 2017 | $69.99 | $71.74 | $69.39 | $69.47 | -0.53% | 1,159,820 |
| Jul 31, 2017 | $70.40 | $70.67 | $69.16 | $69.84 | -0.61% | 1,075,000 |
| Jul 24, 2017 | $68.53 | $72.97 | $68.03 | $70.27 | +2.51% | 2,005,818 |
| Jul 17, 2017 | $69.46 | $69.87 | $67.44 | $68.55 | -1.45% | 1,035,572 |
| Jul 10, 2017 | $66.94 | $69.82 | $66.58 | $69.56 | +3.33% | 1,421,140 |
| Jul 3, 2017 | $67.87 | $68.45 | $66.85 | $67.32 | -0.38% | 1,019,526 |
| Jun 26, 2017 | $68.91 | $69.27 | $66.55 | $67.58 | -1.92% | 1,349,466 |
| Jun 19, 2017 | $69.51 | $69.94 | $66.92 | $68.90 | -0.35% | 1,530,044 |
| Jun 12, 2017 | $70.96 | $71.50 | $67.11 | $69.14 | -2.47% | 2,096,744 |
| Jun 5, 2017 | $69.67 | $71.40 | $68.63 | $70.89 | +1.81% | 1,238,205 |
| May 30, 2017 | $68.15 | $70.56 | $66.79 | $69.63 | +1.96% | 841,250 |
| May 22, 2017 | $67.02 | $68.76 | $66.22 | $68.29 | +2.17% | 1,040,240 |
| May 15, 2017 | $66.41 | $67.59 | $65.22 | $66.84 | +1.03% | 1,848,323 |
| May 8, 2017 | $67.32 | $67.75 | $65.81 | $66.16 | -1.85% | 1,408,152 |
| May 1, 2017 | $67.89 | $68.38 | $66.55 | $67.41 | -0.38% | 1,556,056 |
| Apr 24, 2017 | $68.10 | $69.00 | $67.00 | $67.67 | +0.91% | 1,683,654 |
| Apr 17, 2017 | $67.98 | $69.88 | $65.57 | $67.06 | -0.99% | 1,905,533 |
| Apr 10, 2017 | $68.95 | $69.52 | $67.21 | $67.73 | -1.68% | 720,447 |
| Apr 3, 2017 | $68.10 | $69.45 | $67.10 | $68.89 | +1.43% | 1,805,170 |
| Mar 27, 2017 | $65.67 | $68.65 | $65.51 | $67.92 | +1.78% | 1,212,145 |
| Mar 20, 2017 | $68.85 | $69.29 | $65.47 | $66.73 | -3.07% | 1,416,046 |
| Mar 13, 2017 | $68.15 | $69.43 | $67.32 | $68.84 | +1.10% | 1,212,373 |
| Mar 6, 2017 | $70.17 | $70.92 | $67.53 | $68.09 | -3.27% | 939,630 |
| Feb 27, 2017 | $70.20 | $72.28 | $70.07 | $70.39 | +0.43% | 1,819,988 |
| Feb 21, 2017 | $70.64 | $71.27 | $69.41 | $70.09 | -0.41% | 871,549 |
| Feb 13, 2017 | $70.45 | $70.75 | $69.50 | $70.38 | +0.20% | 786,819 |
| Feb 6, 2017 | $70.05 | $70.83 | $69.05 | $70.24 | -0.13% | 1,111,561 |
| Jan 30, 2017 | $69.34 | $70.43 | $68.20 | $70.33 | +0.47% | 1,663,694 |
| Jan 23, 2017 | $67.33 | $70.89 | $65.75 | $70.00 | +3.55% | 2,382,577 |
| Jan 17, 2017 | $69.32 | $69.32 | $66.91 | $67.60 | -2.85% | 867,137 |
| Jan 9, 2017 | $69.19 | $69.78 | $67.27 | $69.58 | +0.56% | 1,061,921 |
| Jan 3, 2017 | $69.83 | $70.50 | $68.33 | $69.19 | +0.20% | 1,033,494 |
| Dec 27, 2016 | $70.38 | $70.63 | $68.67 | $69.05 | -1.90% | 614,796 |
| Dec 19, 2016 | $69.79 | $70.94 | $69.25 | $70.39 | +1.32% | 1,018,988 |
| Dec 12, 2016 | $69.89 | $71.11 | $68.89 | $69.47 | -0.86% | 2,197,523 |
| Dec 5, 2016 | $69.30 | $71.46 | $68.70 | $70.07 | +1.64% | 1,630,160 |
| Nov 28, 2016 | $67.93 | $69.20 | $67.20 | $68.94 | +1.41% | 2,306,660 |
| Nov 21, 2016 | $67.40 | $68.98 | $67.04 | $67.98 | +1.06% | 1,458,599 |
| Nov 14, 2016 | $64.97 | $68.44 | $64.12 | $67.27 | – | 2,786,770 |
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% |