Skip to main content

Woodward Inc (NQ: WWD )

182.27 +0.84 (+0.46%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 29.37 30.12 28.95 29.53 423,990 +0.26(+0.90%)
Aug 30, 2011 28.67 29.51 27.67 29.27 318,102 +0.36(+1.23%)
Aug 29, 2011 27.77 28.97 27.46 28.91 281,565 +1.54(+5.62%)
Aug 26, 2011 26.20 27.57 25.77 27.37 222,017 +0.84(+3.16%)
Aug 25, 2011 27.30 27.42 26.25 26.54 363,301 -0.47(-1.75%)
Aug 24, 2011 26.04 27.14 25.62 27.01 290,768 +0.72(+2.74%)
Aug 23, 2011 24.44 26.35 24.16 26.29 406,251 +1.99(+8.21%)
Aug 22, 2011 24.84 25.21 24.08 24.29 254,322 +0.23(+0.95%)
Aug 19, 2011 24.19 25.47 23.93 24.07 302,468 -0.71(-2.87%)
Aug 18, 2011 26.13 26.19 24.57 24.78 397,294 -2.41(-8.88%)
Aug 17, 2011 27.41 27.59 26.91 27.19 184,957 +0.02(+0.07%)
Aug 16, 2011 27.65 27.97 26.87 27.17 266,055 -0.87(-3.09%)
Aug 15, 2011 27.58 28.11 27.24 28.04 373,005 +0.81(+2.97%)
Aug 12, 2011 26.95 27.51 26.68 27.23 362,872 +0.57(+2.15%)
Aug 11, 2011 24.58 27.13 24.19 26.66 719,764 +2.28(+9.36%)
Aug 10, 2011 26.58 26.62 24.13 24.38 1,119,567 -0.75(-3.00%)
Aug 09, 2011 23.93 25.17 22.17 25.13 1,002,906 +1.81(+7.75%)
Aug 08, 2011 25.67 26.69 23.27 23.32 1,014,598 -3.34(-12.54%)
Aug 05, 2011 28.06 28.47 26.17 26.67 671,320 -1.06(-3.83%)
Aug 04, 2011 29.12 29.49 27.72 27.73 525,226 -1.79(-6.07%)
Aug 03, 2011 29.70 30.07 28.53 29.52 362,317 -0.07(-0.25%)
Aug 02, 2011 30.88 31.40 29.56 29.59 285,176 -1.63(-5.21%)
Aug 01, 2011 31.97 32.20 30.64 31.22 261,676 -0.14(-0.43%)
Jul 29, 2011 31.19 31.75 30.76 31.36 213,563 -0.08(-0.26%)
Jul 28, 2011 31.51 32.30 31.34 31.44 302,136 -0.05(-0.17%)
Jul 27, 2011 32.65 32.65 31.45 31.49 503,618 -1.37(-4.18%)
Jul 26, 2011 33.36 33.81 32.17 32.87 427,644 -0.33(-0.99%)
Jul 25, 2011 32.79 33.41 32.79 33.19 331,510 -0.24(-0.71%)
Jul 22, 2011 33.43 33.54 32.66 33.43 312,722 +0.42(+1.27%)
Jul 21, 2011 32.18 33.02 31.60 33.01 393,130 +0.98(+3.06%)
Jul 20, 2011 32.43 32.51 31.83 32.03 286,948 -0.45(-1.40%)
Jul 19, 2011 31.84 32.49 31.72 32.48 254,287 +0.88(+2.79%)
Jul 18, 2011 32.27 32.45 31.28 31.60 158,552 -0.90(-2.77%)
Jul 15, 2011 31.95 32.52 31.58 32.50 269,662 +0.62(+1.94%)
Jul 14, 2011 32.63 32.77 31.69 31.88 240,444 -0.66(-2.04%)
Jul 13, 2011 32.52 32.94 32.37 32.55 278,948 +0.25(+0.76%)
Jul 12, 2011 32.10 32.71 32.10 32.30 261,420 -0.01(-0.03%)
Jul 11, 2011 32.78 33.35 32.13 32.31 271,359 -1.07(-3.21%)
Jul 08, 2011 32.46 33.52 32.46 33.38 301,187 +0.35(+1.07%)
Jul 07, 2011 32.81 33.41 32.51 33.03 195,251 +0.45(+1.37%)
Jul 06, 2011 31.97 32.62 31.83 32.58 173,026 +0.55(+1.73%)
Jul 05, 2011 32.40 32.44 31.74 32.03 200,794 -0.43(-1.32%)
Jul 01, 2011 31.77 32.66 31.57 32.46 290,849 +0.77(+2.44%)
Jun 30, 2011 31.15 31.93 31.08 31.68 300,175 +0.45(+1.46%)
Jun 29, 2011 31.09 31.34 30.62 31.23 187,192 +0.20(+0.64%)
Jun 28, 2011 30.10 31.07 29.83 31.03 299,613 +0.93(+3.08%)
Jun 27, 2011 29.37 30.26 29.05 30.10 258,249 +0.69(+2.35%)
Jun 24, 2011 29.63 30.08 28.64 29.41 293,830 -0.22(-0.74%)
Jun 23, 2011 29.36 29.71 28.63 29.63 327,042 -0.25(-0.85%)
Jun 22, 2011 29.60 30.34 29.60 29.88 269,966 -0.03(-0.09%)
Jun 21, 2011 29.48 29.96 29.00 29.91 360,538 +0.65(+2.24%)
Jun 20, 2011 29.27 29.41 28.53 29.26 191,348 +0.61(+2.13%)
Jun 17, 2011 29.28 29.49 28.53 28.65 488,784 -0.33(-1.13%)
Jun 16, 2011 28.83 29.36 28.45 28.98 324,946 +0.25(+0.85%)
Jun 15, 2011 28.43 29.06 28.32 28.73 416,491 -0.18(-0.63%)
Jun 14, 2011 28.65 29.12 28.65 28.91 339,310 +0.75(+2.65%)
Jun 13, 2011 28.30 28.64 28.11 28.17 393,474 -0.05(-0.19%)
Jun 10, 2011 28.55 28.82 28.13 28.22 414,373 -0.67(-2.33%)
Jun 09, 2011 28.65 29.17 28.44 28.89 299,390 +0.45(+1.60%)
Jun 08, 2011 28.41 28.84 28.18 28.44 501,328 -0.23(-0.79%)
Jun 07, 2011 28.79 29.03 28.26 28.67 366,751 +0.11(+0.38%)
Jun 06, 2011 29.21 29.49 28.23 28.56 470,554 -0.66(-2.27%)
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.