Skip to main content

Woodward Inc (NQ: WWD )

167.70 -0.07 (-0.04%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 89.30 91.21 88.59 91.00 302,499 +0.64(+0.71%)
Jun 29, 2022 90.96 91.48 89.18 90.36 267,248 -0.67(-0.74%)
Jun 28, 2022 92.63 93.80 90.93 91.03 254,834 -1.01(-1.10%)
Jun 27, 2022 92.92 93.18 91.37 92.04 249,861 -0.20(-0.21%)
Jun 24, 2022 89.23 92.49 89.07 92.24 460,027 +4.04(+4.59%)
Jun 23, 2022 89.21 89.48 87.10 88.20 189,375 -1.01(-1.14%)
Jun 22, 2022 88.17 89.66 88.13 89.21 280,527 -0.48(-0.54%)
Jun 21, 2022 90.42 91.15 88.80 89.69 293,307 +1.06(+1.20%)
Jun 17, 2022 87.08 89.28 86.18 88.63 964,600 +1.78(+2.05%)
Jun 16, 2022 89.29 90.41 86.38 86.85 393,969 -3.82(-4.21%)
Jun 15, 2022 90.65 91.62 89.05 90.67 368,900 +1.33(+1.49%)
Jun 14, 2022 91.88 93.12 88.71 89.34 386,310 -2.10(-2.29%)
Jun 13, 2022 92.69 93.05 90.71 91.43 364,087 -3.36(-3.54%)
Jun 10, 2022 96.32 96.32 94.53 94.79 317,970 -2.84(-2.91%)
Jun 09, 2022 98.83 99.06 97.58 97.63 279,717 -1.80(-1.81%)
Jun 08, 2022 100.34 100.44 98.79 99.43 235,018 -1.53(-1.52%)
Jun 07, 2022 99.44 101.05 99.06 100.97 238,845 +0.91(+0.90%)
Jun 06, 2022 100.00 100.55 99.23 100.06 277,391 +0.30(+0.30%)
Jun 03, 2022 100.63 101.54 99.19 99.77 276,395 -1.36(-1.34%)
Jun 02, 2022 100.24 101.69 95.75 101.13 377,229 +1.38(+1.38%)
Jun 01, 2022 100.04 100.34 97.47 99.75 269,295 -0.23(-0.23%)
May 31, 2022 100.22 101.02 98.65 99.97 380,167 -0.62(-0.62%)
May 27, 2022 98.98 100.63 98.47 100.59 237,011 +2.18(+2.22%)
May 26, 2022 96.61 98.94 96.61 98.41 255,556 +2.62(+2.73%)
May 25, 2022 95.12 96.24 93.62 95.79 335,038 -0.04(-0.04%)
May 24, 2022 94.69 96.21 93.13 95.83 325,592 +0.17(+0.17%)
May 23, 2022 94.99 96.36 93.83 95.66 343,819 +1.80(+1.92%)
May 20, 2022 96.70 96.70 91.70 93.86 406,149 -1.55(-1.63%)
May 19, 2022 96.38 98.58 95.25 95.42 712,044 -2.01(-2.06%)
May 18, 2022 98.75 100.30 97.05 97.43 272,218 -2.54(-2.54%)
May 17, 2022 98.40 100.18 97.82 99.96 408,029 +2.74(+2.81%)
May 16, 2022 98.26 98.27 96.20 97.23 314,409 -0.90(-0.91%)
May 13, 2022 98.43 99.23 97.03 98.12 299,230 +1.02(+1.05%)
May 12, 2022 95.24 97.22 94.00 97.10 738,254 +1.36(+1.42%)
May 11, 2022 95.40 98.65 94.95 95.75 607,268 +0.33(+0.35%)
May 10, 2022 97.58 99.18 95.09 95.41 550,914 -1.16(-1.20%)
May 09, 2022 101.06 101.35 96.27 96.57 671,714 -5.80(-5.67%)
May 06, 2022 103.47 103.56 100.10 102.38 454,016 -1.02(-0.99%)
May 05, 2022 104.31 105.07 101.86 103.40 547,718 -1.45(-1.39%)
May 04, 2022 99.78 105.24 99.19 104.85 747,719 +4.69(+4.68%)
May 03, 2022 98.20 104.02 98.20 100.17 1,659,679 -7.56(-7.02%)
May 02, 2022 108.90 110.28 105.20 107.73 742,748 -0.77(-0.71%)
Apr 29, 2022 110.71 111.90 108.29 108.50 691,105 -2.97(-2.66%)
Apr 28, 2022 110.50 112.30 108.74 111.46 407,008 +1.50(+1.37%)
Apr 27, 2022 110.12 111.34 109.06 109.96 853,117 -0.49(-0.44%)
Apr 26, 2022 112.82 114.09 110.38 110.45 536,185 -3.32(-2.92%)
Apr 25, 2022 113.88 114.06 111.33 113.77 471,463 -0.77(-0.67%)
Apr 22, 2022 115.62 116.55 114.34 114.53 420,050 -1.58(-1.36%)
Apr 21, 2022 121.53 122.37 115.46 116.11 706,456 -4.87(-4.03%)
Apr 20, 2022 119.37 121.51 119.07 120.99 284,803 +2.45(+2.07%)
Apr 19, 2022 115.61 118.95 115.61 118.53 254,741 +3.21(+2.78%)
Apr 18, 2022 114.93 116.53 114.65 115.32 371,214 +0.31(+0.27%)
Apr 14, 2022 115.25 116.21 114.87 115.01 295,123 +0.12(+0.10%)
Apr 13, 2022 113.79 115.06 113.33 114.89 291,356 +1.20(+1.05%)
Apr 12, 2022 113.76 115.20 113.36 113.69 309,395 +0.30(+0.27%)
Apr 11, 2022 113.69 115.98 113.28 113.39 456,873 -0.65(-0.57%)
Apr 08, 2022 116.30 117.00 113.95 114.03 339,616 -2.09(-1.80%)
Apr 07, 2022 116.86 117.30 114.79 116.12 414,029 -0.78(-0.66%)
Apr 06, 2022 118.01 118.05 116.61 116.90 361,189 -1.64(-1.38%)
Apr 05, 2022 121.43 123.04 118.37 118.54 471,611 -3.13(-2.57%)
Apr 04, 2022 122.14 122.27 120.16 121.67 409,191 -1.06(-0.86%)
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.