Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 329.06 | 329.06 | 314.81 | 319.50 | 602,000 |
| September 14, 2026 | 326.59 | 328.84 | 321.51 | 324.67 | 1m |
| September 11, 2026 | 338.42 | 342.41 | 336.46 | 337.26 | 433,000 |
| September 10, 2026 | 332.97 | 337.66 |
Based on reports through September 30, 2025
Woodward makes fuel control and actuation systems for aircraft engines and industrial turbines.
The product controls how much fuel reaches the combustion chamber and drives engine components. It is developed alongside the engine and written into its certificate — changing supplier means recertifying the system, which is almost never done.
Revenue follows fleet flight hours rather than new aircraft production alone: the more flying, the more frequent the servicing and replacement. The second half is industrial: systems for gas turbines and large engines, demand for which is lifted by data centres and backup generation. Risks: airframe assembly schedules and the industrial cycle. The dividend is small.
Address:1081 WOODWARD WAY, FORT COLLINS, CO, 80524, US
| 129m |
| BLDPBallard Power Systems, Inc. | 2.19 | +404.80 % | 8m |
| EAFGrafTech International Ltd. | 8.00 | −135.60 % | 2m |
| NPWRNET Power Inc. | 1.80 | +257.10 % | 2m |
| HTOOFusion Fuel Green PLC | 2.15 | +93.90 % | 200,376 |
| 331.06 |
| 332.76 |
| 556,300 |
| September 09, 2026 | 335.38 | 339.05 | 331.77 | 337.66 | 368,600 |
| September 08, 2026 | 345.27 | 346.82 | 338.95 | 339.27 | 643,500 |
| September 04, 2026 | 341.58 | 346.94 | 340.53 | 346.22 | 355,200 |
| September 03, 2026 | 335.52 | 342.56 | 334.40 | 342.56 | 476,500 |
| September 02, 2026 | 338.02 | 339.54 | 332.24 | 335.52 | 521,400 |
| September 01, 2026 | 336.85 | 342.16 | 333.77 | 336.58 | 673,200 |
| August 31, 2026 | 340.63 | 340.99 | 334.09 | 339.82 | 729,800 |
| August 28, 2026 | 348.13 | 355.03 | 340.15 | 341.81 | 563,300 |
| August 27, 2026 | 345.91 | 349.24 | 343.72 | 346.34 | 389,000 |
| August 26, 2026 | 340.17 | 347.55 | 338.71 | 345.91 | 705,000 |
| August 25, 2026 | 339.37 | 339.97 | 336.59 | 339.66 | 563,000 |
| August 24, 2026 | 342.12 | 343.22 | 331.69 | 333.15 | 561,100 |
| August 21, 2026 | 345.00 | 346.87 | 341.57 | 343.26 | 356,100 |
| August 20, 2026 | 355.52 | 359.35 | 341.03 | 342.20 | 710,600 |
| August 19, 2026 | 366.76 | 366.76 | 356.32 | 359.95 | 605,700 |
| August 18, 2026 | 369.63 | 371.66 | 362.38 | 366.20 | 450,500 |