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 28, 2021	124.61	125.32	121.38	124.31	272,047	-0.83(-0.66%)
May 27, 2021	120.68	125.77	120.42	125.15	580,742	+6.16(+5.18%)
May 26, 2021	118.51	119.55	117.44	118.99	292,634	+1.29(+1.10%)
May 25, 2021	120.39	120.87	117.58	117.70	213,956	-2.06(-1.72%)
May 24, 2021	119.59	120.33	117.52	119.76	223,915	+0.97(+0.81%)
May 21, 2021	118.88	120.21	114.60	118.79	165,222	+0.91(+0.77%)
May 20, 2021	116.53	117.88	115.87	117.88	156,074	+1.40(+1.20%)
May 19, 2021	114.81	116.59	114.14	116.48	168,806	-0.27(-0.23%)
May 18, 2021	119.25	119.90	116.65	116.76	111,182	-2.31(-1.94%)
May 17, 2021	118.31	119.64	117.58	119.07	149,380	+0.07(+0.06%)
May 14, 2021	119.60	119.64	118.31	119.00	343,394	+0.73(+0.62%)
May 13, 2021	116.00	119.54	116.00	118.26	363,918	+2.29(+1.98%)
May 12, 2021	121.02	122.59	115.34	115.97	372,307	-5.85(-4.80%)
May 11, 2021	123.59	124.91	121.42	121.82	255,347	-3.21(-2.57%)
May 10, 2021	126.50	127.63	123.46	125.03	427,248	-1.80(-1.42%)
May 07, 2021	122.57	127.12	121.43	126.83	418,003	+3.45(+2.80%)
May 06, 2021	121.17	123.89	117.70	123.38	998,825	+1.99(+1.64%)
May 05, 2021	124.04	124.46	120.48	121.39	411,305	-2.61(-2.10%)
May 04, 2021	126.90	126.90	120.76	123.99	594,956	+2.42(+1.99%)

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.