Woodward, Inc.
WWD Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of WWD by members of U.S. Congress
WWD Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
WWD Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
WWD Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in WWD holdings by institutional investors
Quarterly net insider trading by WWD's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$20,000 Jan 19, 2024 Issue: Pharmacy
-
$10,000 Oct 20, 2023 Issue: Pharmacy
-
$20,000 Apr 16, 2015 Issue: Agriculture Budget/Appropriations
-
$20,000 Jan 19, 2015 Issue: Budget/Appropriations Agriculture
-
$10,000 Oct 17, 2014 Issue: Budget/Appropriations Agriculture
-
$20,000 Jul 14, 2014 Issue: Budget/Appropriations Agriculture
-
$20,000 Apr 15, 2014 Issue: Budget/Appropriations Agriculture
-
$30,000 Jan 17, 2014 Issue: Agriculture Budget/Appropriations
-
$20,000 Oct 18, 2013 Issue: Budget/Appropriations Agriculture
-
$30,000 Jul 17, 2013 Issue: Agriculture Budget/Appropriations
-
$20,000 Apr 18, 2013 Issue: Budget/Appropriations Agriculture
-
$30,000 Jan 21, 2013 Issue: Agriculture Budget/Appropriations
-
$20,000 Oct 18, 2012 Issue: Agriculture Aviation/Airlines/Airports Budget/Appropriations
-
$30,000 Jul 16, 2012 Issue: Budget/Appropriations Agriculture
-
$20,000 Apr 20, 2012 Issue: Budget/Appropriations Agriculture
-
$30,000 Jan 20, 2012 Issue: Budget/Appropriations Agriculture
-
$20,000 Oct 19, 2011 Issue: Budget/Appropriations Agriculture
-
$30,000 Jul 20, 2011 Issue: Budget/Appropriations Agriculture
-
$20,000 Apr 20, 2011 Issue: Budget/Appropriations Agriculture
-
$10,000 Jan 20, 2011 Issue: Real Estate/Land Use/Conservation Economics/Economic Development Taxation/Internal Revenue Code Urban Development/Municipalities
-
$30,000 Jan 18, 2011 Issue: Budget/Appropriations Agriculture
-
$60,000 Jan 14, 2011 Issue: Natural Resources Environment/Superfund
-
$20,000 Oct 20, 2010 Issue: Budget/Appropriations Agriculture
-
$45,000 Oct 09, 2010 Issue: Natural Resources Environment/Superfund
-
$30,000 Jul 20, 2010 Issue: Agriculture Budget/Appropriations
-
$60,000 Jul 15, 2010 Issue: Environment/Superfund Natural Resources
-
$20,000 Apr 16, 2010 Issue: Budget/Appropriations Agriculture
-
$15,000 Apr 15, 2010 Issue: Environment/Superfund Natural Resources
-
$30,000 Jan 19, 2010 Issue: Budget/Appropriations Agriculture
-
$30,000 Jan 19, 2010 Issue: Environment/Superfund Natural Resources
-
$20,000 Oct 19, 2009 Issue: Agriculture Budget/Appropriations
-
$45,000 Oct 18, 2009 Issue: Environment/Superfund Natural Resources
-
$45,000 Jul 19, 2009 Issue: Environment/Superfund Natural Resources
-
$20,000 Jul 11, 2009 Issue: Budget/Appropriations Agriculture
-
$15,000 Apr 15, 2009 Issue: Environment/Superfund Natural Resources
-
$20,000 Apr 10, 2009 Issue: Budget/Appropriations Agriculture Economics/Economic Development
-
$20,000 Jan 14, 2009 Issue: Budget/Appropriations Agriculture Economics/Economic Development
-
$20,000 Oct 18, 2008 Issue: Budget/Appropriations Agriculture Economics/Economic Development
-
$20,000 Jul 16, 2008 Issue: Agriculture Economics/Economic Development Budget/Appropriations
-
$20,000 Apr 17, 2008 Issue: Budget/Appropriations Agriculture Economics/Economic Development
-
$60,000 Jan 15, 2008 Issue: Budget/Appropriations Economics/Economic Development Transportation Agriculture
-
$40,000 Jul 27, 2007 Issue: Budget/Appropriations Agriculture Transportation Economics/Economic Development
-
$60,000 Jan 16, 2007 Issue: Agriculture Transportation Economics/Economic Development Budget/Appropriations
-
$40,000 Jul 12, 2006 Issue: Agriculture Transportation Economics/Economic Development Budget/Appropriations
-
$60,000 Feb 08, 2006 Issue: Transportation Economics/Economic Development Agriculture Budget/Appropriations
-
$40,000 Aug 12, 2005 Issue: Agriculture Transportation Budget/Appropriations Economics/Economic Development
-
$60,000 Feb 14, 2005 Issue: Agriculture Transportation Economics/Economic Development Budget/Appropriations
-
$40,000 Sep 02, 2004 Issue: Agriculture Transportation Economics/Economic Development Budget/Appropriations
-
$40,000 Feb 17, 2004 Issue: Economics/Economic Development Budget/Appropriations
-
$40,000 Aug 14, 2003 Issue: Economics/Economic Development Budget/Appropriations
-
$40,000 Feb 14, 2003 Issue: Economics/Economic Development Budget/Appropriations
-
$40,000 Sep 16, 2002 Issue: Economics/Economic Development Budget/Appropriations
-
$40,000 Feb 14, 2002 Issue: Economics/Economic Development
-
$40,000 Aug 14, 2001 Issue: Economics/Economic Development
Former government officials who have lobbied for WWD
3 former government officials from 2 congressional offices at 1 lobbying firm have lobbied for WWD, most recently Oct 09, 2023.
-
Dan Renberg Senate New Member, Board of Directors, Ex-Im Bank (1999-2003); Leg. Director and Dep. Chief of Staff, Sen. Arlen Specter (1994-1998) -
Oliver Spurgeon Iii House New Legislative Correspondent, Rep. Hank Johnson (2009-2015); Staff Assistant, Rep. Hank Johnson (2007-2009)
-
Kelsey Griswold-Berger Senate New Leg Asst, Sen. Burr (2021-2023); Leg Dir, Rep. C. Smith (2018-2021); Leg Dir, Rep. Pittenger (2018); Leg Dir, Rep. Blum (2017-2018); Leg Asst, Rep. Perry (2015-2017); Leg Asst (2014-2015), Leg Corr/Press Asst (2011-2014), Staff Asst (2011), Rep. Reed
WWD Estimated quarterly lobbying spending
WWD Revenue by Segment or Geography
By Segment
By Geography
WWD Income Statement
WWD Balance Sheet
WWD Cash Flow
U.S. Patents
New WWD patent grants
-
Patent Title: Fuel system with liquid ring pump with centrifugal air/fuel separator Jun. 05, 2018
-
Patent Title: Spring array May. 15, 2018
-
Patent Title: Rotary actuated valve with position indicator Apr. 03, 2018
-
Patent Title: Redundant extension linear actuator and methods of use Apr. 03, 2018
-
Patent Title: Gear pump bearing dam Apr. 03, 2018
-
Patent Title: Turbine control device prognostics Mar. 27, 2018
-
Patent Title: Controlling a motor with two or more hall sensors Mar. 13, 2018
-
Patent Title: Rotary vane actuator with fluid actuated mechanical lock Mar. 13, 2018
-
Patent Title: Controlled spark ignited flame kernel flow Feb. 13, 2018
-
Patent Title: Passive prechamber direct injection combustion Feb. 13, 2018
-
Patent Title: Gaseous fuel combustion Feb. 13, 2018
-
Patent Title: Redundant can interface for dual actuation systems Jan. 02, 2018
-
Patent Title: Quiescent chamber hot gas igniter Jan. 02, 2018
-
Patent Title: Variable fluid flow apparatus with integrated filter Jan. 02, 2018
-
Patent Title: Pump authority switching apparatus for a fluid distribution system Dec. 26, 2017
-
Patent Title: Cap shielded ignition system Dec. 12, 2017
-
Patent Title: No corner seal rotary vane actuator Dec. 12, 2017
-
Patent Title: Parallel prechamber ignition system Dec. 12, 2017
-
Patent Title: Igniter event conductor for conducting igniter events from a combustion chamber to a sensor Nov. 21, 2017
-
Patent Title: Rotary piston type actuator with a central actuation assembly Nov. 14, 2017
-
Patent Title: Multi-chamber igniter Sep. 19, 2017
-
Patent Title: Rotary actuator with integrated actuation Sep. 12, 2017
-
Patent Title: Hydraulic rotary actuator Aug. 15, 2017
-
Patent Title: Variable cooling flow Jul. 18, 2017
-
Patent Title: Rotary piston type actuator with a central actuation assembly Jul. 18, 2017
-
Patent Title: Controlled bootstrap driver for high side electronic switching device Jul. 11, 2017
-
Patent Title: Controlling refrigeration compression systems Jul. 04, 2017
-
Patent Title: Side channel liquid ring pump and impeller for side channel liquid ring pump Jul. 04, 2017
-
Patent Title: Load sharing control for compressors in series Jul. 04, 2017
-
Patent Title: Detection and counting of surge cycles in a compressor Jul. 04, 2017
-
Patent Title: Electric track lock Jun. 27, 2017
-
Patent Title: Variable-area fuel injector with improved circumferential spray uniformity Jun. 20, 2017
-
Patent Title: Digital closed loop proportional hydraulic pressure controller May. 23, 2017
-
Patent Title: Cap shielded ignition system May. 16, 2017
-
Patent Title: Rotary piston actuator anti-rotation configurations Apr. 25, 2017
-
Patent Title: Hydraulic actuator lockout Apr. 18, 2017
-
Patent Title: Locking rotary actuator Mar. 28, 2017
-
Patent Title: Rotary piston type actuator with hydraulic supply Mar. 14, 2017
-
Patent Title: Combustor with staged, axially offset combustion Mar. 07, 2017
-
Patent Title: High pressure gear pump with dual wall housing Feb. 21, 2017
-
Patent Title: Combined butterfly/ball valve Feb. 21, 2017
-
Patent Title: Split control unit Feb. 21, 2017
-
Patent Title: Cryogenic check valve Jan. 10, 2017
-
Patent Title: Adaptive pid control system for industrial turbines Nov. 29, 2016
-
Patent Title: Aircraft wheel speed sensor Nov. 01, 2016
-
Patent Title: Multi-swirler fuel/air mixer with centralized fuel injection Nov. 01, 2016
-
Patent Title: Rotary piston type actuator with modular housing Oct. 25, 2016
-
Patent Title: Parallel metering pressure regulation system for a thermal efficient metering system Oct. 25, 2016
-
Patent Title: Controlled spark ignited flame kernel flow in fuel-fed prechambers Oct. 25, 2016
-
Patent Title: Controlling an electrically-driven actuator Oct. 04, 2016
Government Contracts
Federal grants, loans, and purchases
- $39,726 2026-09-23 00:00:00 Agency: Department of Homeland Security
- $249,440 2026-09-16 00:00:00 Agency: Department of Homeland Security
- $26,972 2026-08-27 00:00:00 Agency: Department of Agriculture
- $6,000 2026-08-19 00:00:00 Agency: Department of Homeland Security
- $47,850 2026-08-13 00:00:00 Agency: Department of Homeland Security
- $34,500 2026-08-12 00:00:00 Agency: Department of Agriculture
- $57,722 2026-08-10 00:00:00 Agency: Department of Agriculture
- $9,350 2026-08-07 00:00:00 Agency: Department of Agriculture
- $100,050 2026-07-31 00:00:00 Agency: Department of Agriculture
- $27,600 2026-06-28 00:00:00 Agency: Department of Agriculture
- $210,511 2026-06-25 00:00:00 Agency: Department of Homeland Security
- $6,900 2026-05-09 00:00:00 Agency: Department of Agriculture
- $63,792 2026-04-27 00:00:00 Agency: Department of Homeland Security
- $73,000 2026-04-07 00:00:00 Agency: Department of Homeland Security
- $175,560 2026-03-17 00:00:00 Agency: Department of Homeland Security
- $66,050 2026-03-06 00:00:00 Agency: Department of Homeland Security
- $904,060 2026-02-09 00:00:00 Agency: Department of Homeland Security
- $0 2026-02-05 00:00:00 Agency: Department of Homeland Security
- $438,900 2026-01-13 00:00:00 Agency: Department of Homeland Security
- $18,719 2025-11-18 00:00:00 Agency: Department of Homeland Security
- $926,726 2025-09-05 00:00:00 Agency: Department of Defense
- $12,531 2025-09-04 00:00:00 Agency: Department of Defense
- $43,890 2025-09-04 00:00:00 Agency: Department of Homeland Security
- $39,605 2025-09-02 00:00:00 Agency: Department of Defense
- $87,780 2025-09-02 00:00:00 Agency: Department of Homeland Security
- $87,780 2025-08-27 00:00:00 Agency: Department of Homeland Security
- $87,780 2025-08-25 00:00:00 Agency: Department of Homeland Security
- $172,793 2025-08-20 00:00:00 Agency: Department of Defense
- $87,780 2025-08-18 00:00:00 Agency: Department of Homeland Security
- $3,537 2025-08-08 00:00:00 Agency: Department of Defense
- $156,640 2025-08-04 00:00:00 Agency: Department of Defense
- $44,922 2025-07-31 00:00:00 Agency: Department of Defense
- $1,315,604 2025-07-29 00:00:00 Agency: Department of Defense
- $198,968 2025-07-23 00:00:00 Agency: Department of Defense
- $266,617 2025-07-15 00:00:00 Agency: Department of Defense
- $26,000 2025-07-14 00:00:00 Agency: Department of Defense
- $249,960 2025-07-09 00:00:00 Agency: Department of Defense
- $253,212 2025-06-24 00:00:00 Agency: Department of Homeland Security
- $948,975 2025-05-29 00:00:00 Agency: Department of Defense
- $4,948 2025-05-28 00:00:00 Agency: Department of Defense
- $6,078 2025-05-27 00:00:00 Agency: Department of Defense
- $6,000 2025-05-08 00:00:00 Agency: Department of Homeland Security
- $211,010 2025-05-06 00:00:00 Agency: Department of Homeland Security
- $17,170 2025-05-01 00:00:00 Agency: Department of Homeland Security
- $126,606 2025-04-24 00:00:00 Agency: Department of Homeland Security
- $68,000 2025-04-09 00:00:00 Agency: Department of Homeland Security
- $68,000 2025-01-24 00:00:00 Agency: Department of Homeland Security
- $211,010 2024-11-26 00:00:00 Agency: Department of Homeland Security
- $18,410 2024-10-16 00:00:00 Agency: Department of Homeland Security
- $211,010 2024-09-09 00:00:00 Agency: Department of Homeland Security
Government Contracts
Estimated quarterly amount awarded to WWD from public contracts
WWD News
Recent insights relating to WWD
CNBC Recommendations
Recent picks made for WWD stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in WWD
WWD Analyst Ratings
WWD Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
WWD Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $WWD stock a Buy, Sell, or Hold?
- What is the price target for $WWD stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
WWD Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $WWD stock?
- Who owns the most shares of $WWD stock?
- What funds own $WWD stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
WWD Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view WWD Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About WWD
Woodward Inc is an independent designer, manufacturer, and service provider of control solutions for the aerospace and industrial markets. It designs, produces, and services reliable, efficient, low-emission, and high-performance energy control products for diverse applications in challenging environments. The company operates in two segments, Aerospace and Industrial. The Aerospace segment provides fuel pumps, actuators, air valves, specialty valves, fuel nozzles, and thrust reverser actuation systems for turbine engines and nacelles, and flight deck controls, actuators, servo controls, motors, and sensors for aircraft. The Industrial segment offers actuators, valves, pumps, fuel injection systems, solenoids, ignition systems, speed controls, electronics and software, and sensors.
- Address Fort Collins, CO
- Market Cap 19.5 billion
- Employees 10,200
- Industrial Classification Electrical Industrial Apparatus
Woodward, Inc. (WWD) Historical Stock Prices
Woodward, Inc. (WWD) closed at $330.31 on September 25, 2026. Over the past year its adjusted close ranged from $243.05 to $436.03. Daily prices go back to January 2, 2014, 3,202 trading days in all.
- 1 month-4.51%
- 3 months-23.40%
- Year to date+9.55%
- 1 year+35.90%
- 3 years+172.36%
- 5 years+196.13%
- Max+699.30%
See every congressional and insider trade on the WWD price chart
Quiver Premium charts WWD's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 327.73 | 331.03 | 325.80 | 330.31 | 330.31 | 337,565 |
| Sep 24, 2026 | 323.44 | 327.96 | 320.22 | 325.88 | 325.88 | 549,016 |
| Sep 23, 2026 | 320.34 | 329.16 | 320.34 | 326.23 | 326.23 | 536,962 |
| Sep 22, 2026 | 326.50 | 328.80 | 319.01 | 326.14 | 326.14 | 911,242 |
| Sep 21, 2026 | 325.94 | 326.91 | 321.54 | 325.16 | 325.16 | 724,836 |
| Sep 18, 2026 | 320.02 | 322.12 | 317.32 | 321.74 | 321.74 | 1,731,683 |
| Sep 17, 2026 | 329.36 | 329.36 | 315.63 | 319.56 | 319.56 | 749,857 |
| Sep 16, 2026 | 320.88 | 329.16 | 312.43 | 318.45 | 318.45 | 2,446,371 |
| Sep 15, 2026 | 329.06 | 329.06 | 314.81 | 319.50 | 319.50 | 602,004 |
| Sep 14, 2026 | 326.59 | 328.84 | 321.51 | 324.67 | 324.67 | 1,126,296 |
| Sep 11, 2026 | 338.42 | 342.40 | 336.46 | 337.26 | 337.26 | 432,963 |
| Sep 10, 2026 | 332.97 | 337.66 | 331.06 | 332.76 | 332.76 | 556,301 |
| Sep 9, 2026 | 335.38 | 339.05 | 331.77 | 337.66 | 337.66 | 368,651 |
| Sep 8, 2026 | 345.27 | 346.82 | 338.95 | 339.27 | 339.27 | 643,463 |
| Sep 4, 2026 | 341.58 | 346.94 | 340.53 | 346.22 | 346.22 | 355,178 |
| Sep 3, 2026 | 335.52 | 342.56 | 334.40 | 342.56 | 342.56 | 476,521 |
| Sep 2, 2026 | 338.02 | 339.54 | 332.24 | 335.52 | 335.52 | 521,382 |
| Sep 1, 2026 | 336.85 | 342.16 | 333.77 | 336.58 | 336.58 | 673,166 |
| Aug 31, 2026 | 340.63 | 340.99 | 334.09 | 339.82 | 339.82 | 729,802 |
| Aug 28, 2026 | 348.13 | 355.03 | 340.14 | 341.81 | 341.81 | 563,289 |
| Aug 27, 2026 | 345.91 | 349.24 | 343.72 | 346.34 | 346.34 | 389,004 |
| Aug 26, 2026 | 340.17 | 347.55 | 338.71 | 345.91 | 345.91 | 705,035 |
| Aug 25, 2026 | 339.37 | 339.97 | 336.59 | 339.66 | 339.66 | 563,045 |
| Aug 24, 2026 | 342.12 | 343.22 | 331.69 | 333.15 | 333.15 | 561,105 |
| Aug 21, 2026 | 345.00 | 346.87 | 341.57 | 343.26 | 343.26 | 356,128 |
| Aug 20, 2026$0.32 dividend | 355.52 | 359.35 | 341.03 | 342.20 | 342.20 | 710,633 |
| Aug 19, 2026 | 366.76 | 366.76 | 356.32 | 359.95 | 359.61 | 605,717 |
| Aug 18, 2026 | 369.63 | 371.66 | 362.38 | 366.20 | 365.86 | 450,483 |
| Aug 17, 2026 | 368.40 | 372.59 | 366.07 | 370.40 | 370.05 | 396,753 |
| Aug 14, 2026 | 359.67 | 371.00 | 357.70 | 370.56 | 370.21 | 393,906 |
| Aug 13, 2026 | 364.17 | 365.66 | 356.69 | 358.54 | 358.20 | 461,427 |
| Aug 12, 2026 | 361.70 | 368.39 | 358.36 | 362.70 | 362.36 | 510,947 |
| Aug 11, 2026 | 357.56 | 363.29 | 354.69 | 356.58 | 356.25 | 483,482 |
| Aug 10, 2026 | 362.27 | 363.35 | 355.05 | 356.11 | 355.78 | 629,298 |
| Aug 7, 2026 | 369.58 | 373.03 | 360.09 | 362.89 | 362.55 | 476,640 |
| Aug 6, 2026 | 375.77 | 382.95 | 362.79 | 365.78 | 365.44 | 845,569 |
| Aug 5, 2026 | 374.91 | 382.57 | 372.03 | 373.28 | 372.93 | 427,699 |
| Aug 4, 2026 | 368.69 | 378.51 | 360.15 | 373.67 | 373.32 | 767,912 |
| Aug 3, 2026 | 359.25 | 367.56 | 359.25 | 363.57 | 363.23 | 809,360 |
| Jul 31, 2026 | 356.82 | 364.36 | 354.90 | 360.75 | 360.41 | 901,780 |
| Jul 30, 2026 | 358.01 | 362.11 | 343.64 | 356.28 | 355.95 | 1,971,354 |
| Jul 29, 2026 | 409.46 | 409.46 | 385.42 | 385.42 | 385.06 | 1,102,187 |
| Jul 28, 2026 | 416.77 | 421.86 | 402.04 | 410.55 | 410.17 | 613,063 |
| Jul 27, 2026 | 420.99 | 428.59 | 408.80 | 419.76 | 419.37 | 488,613 |
| Jul 24, 2026 | 413.67 | 420.03 | 406.28 | 419.00 | 418.61 | 424,786 |
| Jul 23, 2026 | 405.00 | 415.82 | 404.52 | 411.94 | 411.56 | 680,500 |
| Jul 22, 2026 | 403.36 | 408.95 | 403.12 | 404.59 | 404.21 | 356,428 |
| Jul 21, 2026 | 398.80 | 412.17 | 393.22 | 406.87 | 406.49 | 651,658 |
| Jul 20, 2026 | 396.29 | 402.60 | 390.30 | 390.75 | 390.38 | 420,606 |
| Jul 17, 2026 | 387.18 | 399.48 | 382.15 | 392.88 | 392.51 | 503,768 |
| Jul 16, 2026 | 394.15 | 402.66 | 389.32 | 394.12 | 393.75 | 432,497 |
| Jul 15, 2026 | 397.64 | 404.05 | 395.44 | 401.99 | 401.61 | 559,104 |
| Jul 14, 2026 | 403.62 | 406.30 | 396.86 | 397.89 | 397.52 | 425,852 |
| Jul 13, 2026 | 401.09 | 404.28 | 392.89 | 396.93 | 396.56 | 472,688 |
| Jul 10, 2026 | 402.63 | 408.13 | 396.10 | 406.40 | 406.02 | 717,516 |
| Jul 9, 2026 | 404.42 | 411.49 | 403.00 | 403.48 | 403.10 | 751,657 |
| Jul 8, 2026 | 397.90 | 403.16 | 396.15 | 399.58 | 399.21 | 700,138 |
| Jul 7, 2026 | 418.70 | 418.70 | 397.95 | 404.84 | 404.46 | 597,122 |
| Jul 6, 2026 | 418.27 | 427.79 | 418.27 | 423.48 | 423.08 | 424,850 |
| Jul 2, 2026 | 426.67 | 428.00 | 412.38 | 418.02 | 417.63 | 835,984 |
| Jul 1, 2026 | 423.99 | 429.14 | 419.29 | 420.93 | 420.54 | 801,462 |
| Jun 30, 2026 | 423.34 | 429.11 | 418.38 | 425.44 | 425.04 | 662,995 |
| Jun 29, 2026 | 427.28 | 432.57 | 417.60 | 423.32 | 422.93 | 1,005,137 |
| Jun 26, 2026 | 435.78 | 435.78 | 422.98 | 431.62 | 431.22 | 2,569,715 |
| Jun 25, 2026 | 438.13 | 450.92 | 434.31 | 436.44 | 436.03 | 437,527 |
| Jun 24, 2026 | 429.04 | 438.83 | 424.29 | 432.80 | 432.40 | 510,264 |
| Jun 23, 2026 | 416.56 | 436.58 | 416.56 | 428.25 | 427.85 | 1,136,816 |
| Jun 22, 2026 | 432.50 | 434.51 | 424.63 | 426.82 | 426.42 | 1,221,481 |
| Jun 18, 2026 | 442.43 | 445.29 | 426.32 | 430.08 | 429.68 | 1,851,387 |
| Jun 17, 2026 | 419.45 | 435.29 | 418.72 | 434.83 | 434.42 | 720,445 |
| Jun 16, 2026 | 406.00 | 425.33 | 405.51 | 421.54 | 421.15 | 1,543,584 |
| Jun 15, 2026 | 394.85 | 405.66 | 394.41 | 402.50 | 402.12 | 958,975 |
| Jun 12, 2026 | 392.66 | 392.77 | 384.71 | 386.85 | 386.49 | 413,214 |
| Jun 11, 2026 | 372.50 | 389.07 | 371.28 | 388.21 | 387.85 | 682,262 |
| Jun 10, 2026 | 380.75 | 381.75 | 366.12 | 367.27 | 366.93 | 865,628 |
| Jun 9, 2026 | 365.86 | 382.11 | 361.95 | 380.75 | 380.39 | 1,351,363 |
| Jun 8, 2026 | 359.70 | 363.82 | 356.88 | 359.79 | 359.45 | 669,970 |
| Jun 5, 2026 | 356.94 | 364.23 | 355.53 | 357.74 | 357.41 | 655,644 |
| Jun 4, 2026 | 352.90 | 360.62 | 351.04 | 360.36 | 360.02 | 598,650 |
| Jun 3, 2026 | 345.27 | 357.09 | 344.17 | 350.03 | 349.70 | 711,698 |
| Jun 2, 2026 | 342.79 | 349.39 | 340.66 | 344.70 | 344.38 | 789,786 |
| Jun 1, 2026 | 343.42 | 345.88 | 337.06 | 341.76 | 341.44 | 844,373 |
| May 29, 2026 | 354.96 | 356.74 | 348.54 | 350.03 | 349.70 | 892,288 |
| May 28, 2026 | 356.00 | 363.95 | 352.96 | 354.96 | 354.63 | 548,449 |
| May 27, 2026 | 363.49 | 363.49 | 353.92 | 358.21 | 357.88 | 372,093 |
| May 26, 2026 | 357.37 | 362.13 | 355.18 | 361.25 | 360.91 | 1,245,006 |
| May 22, 2026 | 357.26 | 357.83 | 347.68 | 351.36 | 351.03 | 560,970 |
| May 21, 2026$0.32 dividend | 352.82 | 360.62 | 350.42 | 355.76 | 355.43 | 616,832 |
| May 20, 2026 | 349.66 | 357.26 | 345.99 | 356.38 | 355.73 | 644,154 |
| May 19, 2026 | 347.00 | 352.51 | 342.34 | 344.85 | 344.22 | 740,276 |
| May 18, 2026 | 352.48 | 355.82 | 347.07 | 349.41 | 348.77 | 647,311 |
| May 15, 2026 | 361.44 | 363.66 | 347.29 | 349.21 | 348.57 | 636,630 |
| May 14, 2026 | 372.66 | 373.99 | 363.20 | 365.41 | 364.74 | 303,638 |
| May 13, 2026 | 366.35 | 370.43 | 358.56 | 369.78 | 369.10 | 575,052 |
| May 12, 2026 | 370.67 | 370.67 | 360.30 | 367.45 | 366.78 | 445,344 |
| May 11, 2026 | 370.34 | 374.11 | 365.00 | 370.25 | 369.57 | 614,764 |
| May 8, 2026 | 376.66 | 376.66 | 367.58 | 369.93 | 369.25 | 517,795 |
| May 7, 2026 | 384.71 | 387.19 | 369.18 | 370.77 | 370.09 | 817,758 |
| May 6, 2026 | 376.45 | 385.40 | 373.94 | 382.42 | 381.72 | 751,476 |
| May 5, 2026 | 360.35 | 369.43 | 355.88 | 365.58 | 364.91 | 810,735 |
| May 4, 2026 | 360.44 | 364.62 | 352.63 | 357.02 | 356.37 | 911,314 |
| May 1, 2026 | 360.44 | 365.33 | 351.99 | 362.99 | 362.32 | 892,261 |
| Apr 30, 2026 | 348.25 | 371.89 | 347.07 | 362.99 | 362.32 | 2,306,732 |
| Apr 29, 2026 | 363.72 | 365.29 | 357.00 | 360.98 | 360.32 | 1,275,128 |
| Apr 28, 2026 | 366.44 | 366.44 | 357.37 | 363.97 | 363.30 | 1,029,702 |
| Apr 27, 2026 | 365.00 | 366.97 | 360.00 | 366.63 | 365.96 | 1,240,215 |
| Apr 24, 2026 | 364.32 | 370.37 | 362.49 | 364.95 | 364.28 | 617,967 |
| Apr 23, 2026 | 367.94 | 378.50 | 362.36 | 367.52 | 366.85 | 931,373 |
| Apr 22, 2026 | 386.56 | 387.00 | 358.00 | 366.48 | 365.81 | 1,072,975 |
| Apr 21, 2026 | 387.79 | 393.16 | 376.42 | 380.28 | 379.58 | 764,651 |
| Apr 20, 2026 | 394.39 | 396.50 | 390.00 | 393.80 | 393.08 | 560,077 |
| Apr 17, 2026 | 391.58 | 400.86 | 388.48 | 394.83 | 394.11 | 817,152 |
| Apr 16, 2026 | 392.92 | 393.11 | 371.00 | 374.91 | 374.22 | 779,152 |
| Apr 15, 2026 | 401.70 | 403.06 | 389.02 | 393.11 | 392.39 | 568,911 |
| Apr 14, 2026 | 402.02 | 407.00 | 396.24 | 403.25 | 402.51 | 547,745 |
| Apr 13, 2026 | 386.00 | 400.06 | 383.93 | 399.23 | 398.50 | 645,842 |
| Apr 10, 2026 | 393.12 | 393.12 | 385.50 | 388.48 | 387.77 | 523,341 |
| Apr 9, 2026 | 392.47 | 398.30 | 391.34 | 392.53 | 391.81 | 628,801 |
| Apr 8, 2026 | 395.00 | 399.99 | 391.52 | 394.97 | 394.25 | 801,674 |
| Apr 7, 2026 | 377.10 | 380.00 | 371.62 | 375.17 | 374.48 | 488,204 |
| Apr 6, 2026 | 372.15 | 379.94 | 366.33 | 378.88 | 378.19 | 430,629 |
| Apr 2, 2026 | 365.41 | 378.95 | 360.05 | 371.78 | 371.10 | 553,151 |
| Apr 1, 2026 | 365.56 | 382.41 | 365.19 | 375.87 | 375.18 | 926,025 |
| Mar 31, 2026 | 345.40 | 361.12 | 345.40 | 357.92 | 357.26 | 609,645 |
| Mar 30, 2026 | 352.38 | 354.56 | 338.78 | 341.52 | 340.89 | 511,681 |
| Mar 27, 2026 | 354.82 | 358.17 | 348.94 | 351.17 | 350.53 | 454,105 |
| Mar 26, 2026 | 364.87 | 367.50 | 352.99 | 355.66 | 355.01 | 498,508 |
| Mar 25, 2026 | 369.71 | 374.86 | 366.55 | 372.08 | 371.40 | 431,334 |
| Mar 24, 2026 | 358.26 | 370.52 | 354.03 | 368.99 | 368.31 | 411,795 |
| Mar 23, 2026 | 363.99 | 373.68 | 360.87 | 361.65 | 360.99 | 526,474 |
| Mar 20, 2026 | 366.69 | 367.74 | 350.90 | 353.35 | 352.70 | 1,271,218 |
| Mar 19, 2026 | 363.90 | 373.11 | 355.80 | 367.99 | 367.32 | 813,105 |
| Mar 18, 2026 | 367.00 | 377.26 | 367.00 | 372.62 | 371.94 | 952,675 |
| Mar 17, 2026 | 367.59 | 373.84 | 362.11 | 367.25 | 366.58 | 426,109 |
| Mar 16, 2026 | 359.83 | 368.00 | 357.54 | 367.59 | 366.92 | 442,290 |
| Mar 13, 2026 | 366.28 | 370.31 | 353.08 | 356.80 | 356.15 | 768,940 |
| Mar 12, 2026 | 376.86 | 382.42 | 360.78 | 361.78 | 361.12 | 674,379 |
| Mar 11, 2026 | 381.91 | 388.51 | 376.59 | 385.91 | 385.20 | 379,276 |
| Mar 10, 2026 | 380.65 | 395.20 | 380.65 | 385.88 | 385.17 | 689,832 |
| Mar 9, 2026 | 370.00 | 385.21 | 363.94 | 384.56 | 383.86 | 619,979 |
| Mar 6, 2026 | 376.87 | 382.99 | 368.18 | 373.90 | 373.21 | 761,238 |
| Mar 5, 2026 | 384.56 | 388.00 | 373.73 | 386.59 | 385.88 | 720,251 |
| Mar 4, 2026 | 387.97 | 389.24 | 380.71 | 384.99 | 384.29 | 574,857 |
| Mar 3, 2026 | 394.76 | 395.25 | 376.85 | 385.56 | 384.85 | 668,925 |
| Mar 2, 2026 | 387.98 | 403.00 | 383.53 | 402.56 | 401.82 | 720,677 |
| Feb 27, 2026 | 384.01 | 388.49 | 381.86 | 386.76 | 386.05 | 444,283 |
| Feb 26, 2026 | 393.02 | 394.96 | 383.06 | 387.74 | 387.03 | 566,607 |
| Feb 25, 2026 | 399.08 | 399.08 | 389.56 | 393.58 | 392.86 | 504,248 |
| Feb 24, 2026 | 393.04 | 396.72 | 389.05 | 394.76 | 394.04 | 299,909 |
| Feb 23, 2026 | 393.51 | 395.83 | 388.89 | 392.77 | 392.05 | 412,493 |
| Feb 20, 2026 | 390.92 | 397.01 | 390.74 | 394.03 | 393.31 | 276,509 |
| Feb 19, 2026$0.32 dividend | 391.96 | 394.50 | 388.17 | 390.92 | 390.20 | 429,816 |
| Feb 18, 2026 | 388.38 | 398.63 | 388.38 | 392.38 | 391.34 | 772,044 |
| Feb 17, 2026 | 376.57 | 387.83 | 372.76 | 387.12 | 386.10 | 624,260 |
| Feb 13, 2026 | 381.01 | 385.00 | 376.11 | 379.39 | 378.38 | 661,935 |
| Feb 12, 2026 | 392.98 | 399.41 | 376.67 | 380.43 | 379.42 | 737,607 |
| Feb 11, 2026 | 391.72 | 397.23 | 387.00 | 389.61 | 388.58 | 796,821 |
| Feb 10, 2026 | 392.51 | 400.00 | 387.37 | 391.53 | 390.49 | 713,890 |
| Feb 9, 2026 | 396.87 | 403.31 | 390.41 | 392.78 | 391.74 | 843,679 |
| Feb 6, 2026 | 382.58 | 392.66 | 382.58 | 388.50 | 387.47 | 938,732 |
| Feb 5, 2026 | 368.57 | 381.55 | 364.99 | 376.81 | 375.81 | 1,078,579 |
| Feb 4, 2026 | 373.00 | 384.07 | 363.27 | 373.31 | 372.32 | 1,286,578 |
| Feb 3, 2026 | 373.01 | 384.66 | 363.77 | 371.17 | 370.19 | 2,398,568 |
| Feb 2, 2026 | 316.28 | 329.02 | 315.92 | 327.25 | 326.38 | 1,034,035 |
| Jan 30, 2026 | 315.52 | 323.63 | 314.90 | 317.84 | 317.00 | 516,533 |
| Jan 29, 2026 | 328.50 | 330.27 | 318.06 | 319.41 | 318.56 | 675,622 |
| Jan 28, 2026 | 329.43 | 330.05 | 322.28 | 325.94 | 325.08 | 666,761 |
| Jan 27, 2026 | 332.42 | 334.65 | 327.31 | 329.43 | 328.56 | 375,224 |
| Jan 26, 2026 | 327.02 | 332.01 | 320.42 | 331.18 | 330.30 | 601,658 |
| Jan 23, 2026 | 333.00 | 335.75 | 324.83 | 327.02 | 326.15 | 423,848 |
| Jan 22, 2026 | 337.92 | 337.99 | 330.30 | 333.00 | 332.12 | 502,762 |
| Jan 21, 2026 | 330.81 | 339.10 | 328.76 | 335.42 | 334.53 | 435,700 |
| Jan 20, 2026 | 326.47 | 332.92 | 321.96 | 328.21 | 327.34 | 788,100 |
| Jan 16, 2026 | 336.50 | 336.50 | 328.76 | 333.06 | 332.18 | 518,101 |
| Jan 15, 2026 | 334.21 | 338.17 | 333.58 | 336.00 | 335.11 | 325,208 |
| Jan 14, 2026 | 328.92 | 331.36 | 324.89 | 331.25 | 330.37 | 284,360 |
| Jan 13, 2026 | 326.83 | 331.20 | 321.99 | 330.09 | 329.22 | 413,951 |
| Jan 12, 2026 | 322.65 | 329.55 | 322.65 | 326.04 | 325.18 | 390,924 |
| Jan 9, 2026 | 322.34 | 326.06 | 319.88 | 321.99 | 321.14 | 417,231 |
| Jan 8, 2026 | 326.61 | 329.10 | 315.63 | 319.23 | 318.38 | 587,907 |
| Jan 7, 2026 | 323.79 | 328.42 | 320.00 | 322.59 | 321.74 | 602,114 |
| Jan 6, 2026 | 322.09 | 327.49 | 318.60 | 325.97 | 325.11 | 781,207 |
| Jan 5, 2026 | 312.28 | 324.48 | 312.28 | 322.09 | 321.24 | 727,907 |
| Jan 2, 2026 | 303.88 | 311.77 | 301.82 | 310.86 | 310.04 | 586,975 |
| Dec 31, 2025 | 304.14 | 304.14 | 300.75 | 302.32 | 301.52 | 399,406 |
| Dec 30, 2025 | 307.10 | 310.47 | 302.64 | 303.10 | 302.30 | 321,407 |
| Dec 29, 2025 | 310.88 | 310.88 | 306.00 | 307.10 | 306.29 | 341,525 |
| Dec 26, 2025 | 314.11 | 314.11 | 310.33 | 311.38 | 310.56 | 178,977 |
| Dec 24, 2025 | 316.04 | 317.36 | 313.11 | 313.87 | 313.04 | 191,892 |
| Dec 23, 2025 | 313.73 | 317.56 | 313.18 | 316.17 | 315.33 | 581,864 |
| Dec 22, 2025 | 309.48 | 316.56 | 307.79 | 315.20 | 314.37 | 799,413 |
| Dec 19, 2025 | 294.68 | 306.89 | 293.87 | 305.97 | 305.16 | 1,455,803 |
| Dec 18, 2025 | 291.93 | 296.89 | 290.54 | 293.23 | 292.45 | 630,270 |
| Dec 17, 2025 | 294.07 | 296.13 | 286.36 | 287.85 | 287.09 | 784,292 |
| Dec 16, 2025 | 296.15 | 297.84 | 292.31 | 294.42 | 293.64 | 443,052 |
| Dec 15, 2025 | 297.88 | 301.38 | 296.23 | 298.34 | 297.55 | 530,076 |
| Dec 12, 2025 | 296.87 | 300.22 | 293.02 | 297.95 | 297.16 | 776,951 |
| Dec 11, 2025 | 292.47 | 299.02 | 289.46 | 298.68 | 297.89 | 384,819 |
| Dec 10, 2025 | 287.15 | 292.40 | 286.50 | 290.19 | 289.42 | 665,853 |
| Dec 9, 2025 | 298.10 | 300.72 | 287.12 | 287.76 | 287.00 | 618,324 |
| Dec 8, 2025 | 303.61 | 304.00 | 295.96 | 298.47 | 297.68 | 663,983 |
| Dec 5, 2025 | 303.65 | 304.69 | 301.17 | 303.45 | 302.65 | 473,379 |
| Dec 4, 2025 | 290.65 | 302.36 | 290.65 | 301.64 | 300.84 | 590,483 |
| Dec 3, 2025 | 298.49 | 298.58 | 289.27 | 291.66 | 290.89 | 644,030 |
| Dec 2, 2025 | 302.52 | 303.92 | 296.17 | 298.04 | 297.25 | 567,776 |
| Dec 1, 2025 | 299.39 | 304.72 | 293.55 | 300.25 | 299.45 | 715,534 |
| Nov 28, 2025 | 296.26 | 302.69 | 292.40 | 300.03 | 299.24 | 308,506 |
| Nov 26, 2025 | 294.12 | 303.07 | 294.12 | 298.15 | 297.36 | 773,416 |
| Nov 25, 2025 | 280.00 | 296.95 | 278.06 | 293.67 | 292.89 | 1,662,391 |
| Nov 24, 2025 | 263.24 | 268.43 | 259.96 | 261.18 | 260.49 | 1,028,690 |
| Nov 21, 2025 | 257.68 | 263.57 | 253.52 | 262.70 | 262.00 | 682,665 |
| Nov 20, 2025$0.28 dividend | 266.81 | 269.00 | 257.02 | 258.58 | 257.89 | 608,868 |
| Nov 19, 2025 | 257.88 | 261.64 | 256.66 | 259.41 | 258.44 | 253,782 |
| Nov 18, 2025 | 257.83 | 260.47 | 253.63 | 257.64 | 256.68 | 258,603 |
| Nov 17, 2025 | 261.09 | 264.12 | 258.05 | 259.86 | 258.89 | 351,344 |
| Nov 14, 2025 | 257.73 | 266.11 | 255.82 | 260.44 | 259.47 | 713,260 |
| Nov 13, 2025 | 272.77 | 272.80 | 262.35 | 263.29 | 262.31 | 347,074 |
| Nov 12, 2025 | 268.87 | 274.50 | 265.41 | 274.03 | 273.01 | 622,145 |
| Nov 11, 2025 | 270.19 | 272.00 | 263.85 | 269.15 | 268.15 | 298,783 |
| Nov 10, 2025 | 266.77 | 272.13 | 266.34 | 271.49 | 270.48 | 437,332 |
| Nov 7, 2025 | 262.41 | 267.87 | 258.55 | 266.31 | 265.32 | 489,064 |
| Nov 6, 2025 | 263.06 | 264.84 | 258.16 | 264.10 | 263.12 | 479,949 |
| Nov 5, 2025 | 258.02 | 263.14 | 257.00 | 262.32 | 261.34 | 502,262 |
| Nov 4, 2025 | 257.54 | 261.31 | 254.50 | 258.89 | 257.93 | 308,964 |
| Nov 3, 2025 | 263.20 | 263.49 | 256.00 | 261.69 | 260.71 | 499,872 |
| Oct 31, 2025 | 265.93 | 267.52 | 260.90 | 262.11 | 261.13 | 471,198 |
| Oct 30, 2025 | 265.15 | 270.21 | 264.08 | 265.49 | 264.50 | 680,751 |
| Oct 29, 2025 | 262.35 | 268.39 | 261.09 | 267.38 | 266.38 | 463,501 |
| Oct 28, 2025 | 266.73 | 270.00 | 262.31 | 262.54 | 261.56 | 395,546 |
| Oct 27, 2025 | 266.04 | 269.86 | 265.31 | 266.47 | 265.48 | 450,417 |
| Oct 24, 2025 | 265.00 | 267.43 | 262.42 | 265.82 | 264.83 | 539,210 |
| Oct 23, 2025 | 247.93 | 264.09 | 247.93 | 263.79 | 262.81 | 710,491 |
| Oct 22, 2025 | 255.76 | 255.76 | 247.11 | 247.40 | 246.48 | 395,873 |
| Oct 21, 2025 | 252.99 | 255.51 | 251.43 | 254.14 | 253.19 | 384,395 |
| Oct 20, 2025 | 248.08 | 253.41 | 248.08 | 251.98 | 251.04 | 447,824 |
| Oct 17, 2025 | 246.99 | 248.59 | 244.69 | 247.51 | 246.59 | 424,764 |
| Oct 16, 2025 | 251.50 | 253.10 | 246.19 | 246.97 | 246.05 | 601,214 |
| Oct 15, 2025 | 256.68 | 258.17 | 248.48 | 251.50 | 250.56 | 617,150 |
| Oct 14, 2025 | 250.64 | 258.68 | 249.36 | 255.34 | 254.39 | 326,754 |
| Oct 13, 2025 | 249.46 | 256.11 | 249.37 | 253.51 | 252.56 | 353,849 |
| Oct 10, 2025 | 251.92 | 253.20 | 246.34 | 247.20 | 246.28 | 491,489 |
| Oct 9, 2025 | 252.79 | 254.49 | 250.88 | 251.73 | 250.79 | 411,327 |
| Oct 8, 2025 | 255.92 | 256.51 | 251.48 | 251.70 | 250.76 | 332,876 |
| Oct 7, 2025 | 258.81 | 260.14 | 253.19 | 254.49 | 253.54 | 382,469 |
| Oct 6, 2025 | 258.18 | 261.51 | 257.02 | 258.33 | 257.37 | 370,772 |
| Oct 3, 2025 | 257.67 | 261.56 | 256.26 | 257.72 | 256.76 | 625,938 |
| Oct 2, 2025 | 254.94 | 256.15 | 250.88 | 254.37 | 253.42 | 375,294 |
| Oct 1, 2025 | 250.01 | 255.27 | 249.92 | 253.95 | 253.00 | 491,143 |
| Sep 30, 2025 | 246.38 | 253.15 | 246.38 | 252.71 | 251.77 | 548,137 |
| Sep 29, 2025 | 250.29 | 253.93 | 244.39 | 245.95 | 245.03 | 557,070 |
| Sep 26, 2025 | 245.00 | 249.96 | 245.00 | 249.09 | 248.16 | 842,971 |
| Sep 25, 2025 | 236.96 | 244.28 | 233.31 | 243.96 | 243.05 | 635,717 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Woodward, Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at WWD, per a recent SEC DEF 14A filing. We estimate that the median employee at Woodward, Inc. is paid $63,650.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|