Indicators

Woodward Inc (NQ: WWD )

184.56 +2.81 (+1.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.65	67.83	65.08	66.73	554,427	-0.74(-1.10%)
May 28, 2020	70.06	70.71	66.79	67.47	526,591	-1.10(-1.60%)
May 27, 2020	68.72	71.84	67.03	68.57	1,057,895	+2.57(+3.89%)
May 26, 2020	63.24	66.69	62.78	66.00	863,241	+5.83(+9.69%)
May 22, 2020	61.05	61.30	58.63	60.17	359,787	-0.56(-0.93%)
May 21, 2020	60.24	61.81	59.83	60.74	647,383	+0.55(+0.91%)
May 20, 2020	59.24	60.91	59.10	60.19	420,494	+1.82(+3.12%)
May 19, 2020	59.30	60.02	57.63	58.37	485,654	-1.08(-1.82%)
May 18, 2020	55.63	60.05	55.63	59.45	561,280	+7.17(+13.72%)
May 15, 2020	52.89	53.67	51.78	52.28	452,277	-1.42(-2.64%)
May 14, 2020	51.19	54.26	49.07	53.70	698,040	+1.38(+2.64%)
May 13, 2020	54.90	54.90	51.34	52.32	713,935	-3.13(-5.64%)
May 12, 2020	59.49	59.49	55.39	55.45	521,758	-3.34(-5.68%)
May 11, 2020	58.99	59.15	56.59	58.79	769,617	-1.28(-2.13%)
May 08, 2020	58.40	60.14	57.45	60.08	501,726	+3.55(+6.27%)
May 07, 2020	56.54	57.76	55.88	56.53	525,178	+1.39(+2.52%)
May 06, 2020	53.78	56.00	53.61	55.14	645,485	+1.93(+3.63%)
May 05, 2020	61.30	61.30	52.86	53.21	1,056,227	-0.91(-1.69%)
May 04, 2020	56.09	56.09	53.37	54.12	1,138,864	-2.73(-4.80%)

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.