Skip to main content

Woodward Inc (NQ: WWD )

155.79 +0.51 (+0.33%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.36 23.17 23.17 23.17 352,319 -0.30(-1.26%)
Dec 30, 2009 23.38 23.80 23.28 23.47 175,867 -0.07(-0.31%)
Dec 29, 2009 23.76 23.76 23.43 23.54 124,864 -0.11(-0.46%)
Dec 28, 2009 23.68 23.77 23.38 23.65 194,577 +0.05(+0.23%)
Dec 24, 2009 23.55 23.70 23.55 23.59 40,078 +0.07(+0.31%)
Dec 23, 2009 23.16 23.59 22.88 23.52 231,538 +0.39(+1.67%)
Dec 22, 2009 23.01 23.15 22.81 23.14 259,586 +0.13(+0.59%)
Dec 21, 2009 22.93 23.15 22.74 23.00 266,848 +0.12(+0.51%)
Dec 18, 2009 22.68 22.90 22.43 22.88 770,283 +0.48(+2.13%)
Dec 17, 2009 22.52 22.61 22.11 22.41 255,545 -0.38(-1.66%)
Dec 16, 2009 22.46 22.80 22.23 22.79 360,027 +0.45(+2.01%)
Dec 15, 2009 22.32 22.70 22.17 22.34 296,440 -0.14(-0.64%)
Dec 14, 2009 22.36 22.48 21.83 22.48 206,551 +0.56(+2.54%)
Dec 11, 2009 21.59 22.03 21.48 21.92 251,404 +0.40(+1.84%)
Dec 10, 2009 21.88 22.08 21.39 21.53 193,787 -0.19(-0.87%)
Dec 09, 2009 22.04 22.18 21.36 21.72 332,362 -0.26(-1.19%)
Dec 08, 2009 22.24 22.42 21.89 21.98 413,289 -0.41(-1.85%)
Dec 07, 2009 21.96 22.46 21.96 22.39 562,854 +0.30(+1.34%)
Dec 04, 2009 22.17 22.73 21.90 22.09 587,830 +0.45(+2.08%)
Dec 03, 2009 22.00 22.38 21.63 21.64 315,443 -0.16(-0.74%)
Dec 02, 2009 21.55 22.11 21.54 21.81 509,663 +0.32(+1.51%)
Dec 01, 2009 21.30 21.72 21.09 21.48 355,760 +0.57(+2.71%)
Nov 30, 2009 20.87 21.07 20.39 20.91 423,106 -0.05(-0.26%)
Nov 27, 2009 20.69 21.42 20.69 20.97 217,161 -0.75(-3.44%)
Nov 25, 2009 21.43 21.84 21.36 21.72 270,395 +0.40(+1.90%)
Nov 24, 2009 21.42 21.48 20.97 21.31 303,806 -0.04(-0.21%)
Nov 23, 2009 21.22 21.83 21.18 21.36 480,049 +0.55(+2.64%)
Nov 20, 2009 21.06 21.06 20.34 20.81 722,186 -0.50(-2.36%)
Nov 19, 2009 22.06 22.13 21.14 21.31 1,231,188 -1.89(-8.14%)
Nov 18, 2009 23.47 23.51 22.91 23.20 419,630 -0.24(-1.04%)
Nov 17, 2009 22.93 23.48 22.88 23.44 363,212 +0.31(+1.32%)
Nov 16, 2009 22.34 23.37 22.02 23.14 402,121 +1.06(+4.81%)
Nov 13, 2009 21.70 22.28 21.50 22.07 269,722 +0.40(+1.83%)
Nov 12, 2009 22.25 22.58 21.62 21.68 219,071 -0.69(-3.09%)
Nov 11, 2009 22.56 22.71 22.11 22.37 220,097 +0.08(+0.36%)
Nov 10, 2009 22.07 22.65 22.07 22.29 337,381 +0.06(+0.28%)
Nov 09, 2009 21.99 22.37 21.84 22.23 329,457 +0.56(+2.57%)
Nov 06, 2009 21.65 22.25 21.38 21.67 398,989 -0.20(-0.90%)
Nov 05, 2009 21.26 22.07 21.00 21.87 423,866 +0.94(+4.47%)
Nov 04, 2009 21.72 21.72 20.91 20.93 434,865 -0.60(-2.80%)
Nov 03, 2009 21.08 21.67 20.96 21.54 571,545 +0.37(+1.74%)
Nov 02, 2009 21.33 21.69 20.78 21.17 687,132 +0.03(+0.13%)
Oct 30, 2009 21.22 21.48 20.81 21.14 711,994 -0.25(-1.18%)
Oct 29, 2009 21.81 21.93 21.29 21.39 1,358,091 -0.20(-0.92%)
Oct 28, 2009 22.38 22.38 21.51 21.59 692,565 -0.92(-4.08%)
Oct 27, 2009 22.74 23.31 22.44 22.51 533,172 -0.18(-0.79%)
Oct 26, 2009 22.84 23.68 22.43 22.69 594,316 -0.20(-0.86%)
Oct 23, 2009 23.24 23.81 22.83 22.88 460,650 -0.49(-2.08%)
Oct 22, 2009 22.97 23.59 22.48 23.37 358,056 +0.40(+1.72%)
Oct 21, 2009 22.97 24.12 22.80 22.97 437,387 -0.13(-0.54%)
Oct 20, 2009 22.91 23.68 22.81 23.10 309,428 -0.28(-1.19%)
Oct 19, 2009 22.90 23.81 22.51 23.38 296,466 +0.63(+2.77%)
Oct 16, 2009 22.79 23.03 22.48 22.75 420,354 -0.08(-0.35%)
Oct 15, 2009 22.79 23.06 22.65 22.83 472,518 -0.27(-1.17%)
Oct 14, 2009 22.91 23.18 22.61 23.10 508,387 +0.55(+2.43%)
Oct 13, 2009 22.41 22.70 21.89 22.55 340,360 +0.12(+0.52%)
Oct 12, 2009 22.86 22.92 22.39 22.43 172,775 -0.27(-1.19%)
Oct 09, 2009 22.33 22.91 22.33 22.70 212,628 +0.25(+1.12%)
Oct 08, 2009 22.32 22.81 22.10 22.45 540,994 +0.36(+1.63%)
Oct 07, 2009 21.66 22.24 21.66 22.09 376,588 +0.34(+1.57%)
Oct 06, 2009 21.17 21.91 21.14 21.75 478,523 +0.77(+3.69%)
Oct 05, 2009 20.70 21.16 20.22 20.98 468,921 +0.33(+1.61%)
Oct 02, 2009 20.64 21.11 20.42 20.65 392,991 -0.20(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.