Skip to main content

Woodward Inc (NQ: WWD )

164.42 -0.67 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 89.30 91.21 88.59 91.01 302,485 +0.64(+0.71%)
Jun 29, 2022 90.97 91.48 89.18 90.37 267,235 -0.67(-0.73%)
Jun 28, 2022 92.64 93.80 90.94 91.03 254,822 -1.01(-1.10%)
Jun 27, 2022 92.92 93.18 91.37 92.05 249,849 -0.20(-0.21%)
Jun 24, 2022 89.23 92.49 89.08 92.25 460,005 +4.04(+4.58%)
Jun 23, 2022 89.21 89.48 87.11 88.20 189,366 -1.01(-1.14%)
Jun 22, 2022 88.17 89.67 88.13 89.21 280,514 -0.48(-0.54%)
Jun 21, 2022 90.42 91.15 88.81 89.70 293,293 +1.06(+1.20%)
Jun 17, 2022 87.08 89.28 86.18 88.63 964,555 +1.78(+2.05%)
Jun 16, 2022 89.29 90.42 86.38 86.85 393,951 -3.82(-4.21%)
Jun 15, 2022 90.65 91.63 89.06 90.67 368,883 +1.33(+1.49%)
Jun 14, 2022 91.88 93.13 88.71 89.34 386,292 -2.10(-2.29%)
Jun 13, 2022 92.70 93.05 90.71 91.44 364,070 -3.36(-3.54%)
Jun 10, 2022 96.33 96.33 94.54 94.79 317,955 -2.84(-2.91%)
Jun 09, 2022 98.84 99.06 97.58 97.64 279,704 -1.80(-1.81%)
Jun 08, 2022 100.34 100.44 98.80 99.44 235,007 -1.54(-1.52%)
Jun 07, 2022 99.45 101.05 99.06 100.97 238,834 +0.91(+0.90%)
Jun 06, 2022 100.01 100.55 99.23 100.07 277,378 +0.30(+0.30%)
Jun 03, 2022 100.64 101.54 99.19 99.77 276,382 -1.36(-1.34%)
Jun 02, 2022 100.25 101.69 95.76 101.13 377,211 +1.38(+1.38%)
Jun 01, 2022 100.05 100.34 97.47 99.75 269,283 -0.23(-0.23%)
May 31, 2022 100.22 101.02 98.66 99.98 380,149 -0.62(-0.62%)
May 27, 2022 98.99 100.64 98.47 100.60 237,000 +2.18(+2.22%)
May 26, 2022 96.61 98.95 96.61 98.41 255,544 +2.62(+2.73%)
May 25, 2022 95.13 96.24 93.63 95.80 335,022 -0.04(-0.04%)
May 24, 2022 94.70 96.21 93.13 95.84 325,576 +0.17(+0.17%)
May 23, 2022 94.99 96.36 93.84 95.67 343,803 +1.80(+1.92%)
May 20, 2022 96.70 96.70 91.70 93.87 406,130 -1.55(-1.63%)
May 19, 2022 96.39 98.58 95.26 95.42 712,010 -2.01(-2.06%)
May 18, 2022 98.76 100.31 97.06 97.43 272,205 -2.54(-2.54%)
May 17, 2022 98.40 100.19 97.83 99.97 408,010 +2.74(+2.81%)
May 16, 2022 98.27 98.28 96.20 97.23 314,394 -0.90(-0.91%)
May 13, 2022 98.43 99.24 97.03 98.13 299,216 +1.02(+1.05%)
May 12, 2022 95.24 97.23 94.00 97.11 738,219 +1.36(+1.42%)
May 11, 2022 95.41 98.65 94.95 95.75 607,240 +0.33(+0.35%)
May 10, 2022 97.59 99.18 95.09 95.42 550,888 -1.16(-1.20%)
May 09, 2022 101.07 101.35 96.27 96.58 671,683 -5.80(-5.67%)
May 06, 2022 103.47 103.57 100.10 102.38 453,995 -1.02(-0.99%)
May 05, 2022 104.32 105.07 101.86 103.40 547,692 -1.45(-1.39%)
May 04, 2022 99.79 105.25 99.19 104.86 747,684 +4.68(+4.68%)
May 03, 2022 98.21 104.02 98.21 100.17 1,659,601 -7.56(-7.02%)
May 02, 2022 108.90 110.29 105.21 107.73 742,714 -0.77(-0.71%)
Apr 29, 2022 110.72 111.91 108.29 108.50 691,072 -2.97(-2.66%)
Apr 28, 2022 110.50 112.30 108.75 111.47 406,989 +1.50(+1.37%)
Apr 27, 2022 110.13 111.35 109.06 109.96 853,077 -0.49(-0.44%)
Apr 26, 2022 112.82 114.09 110.39 110.45 536,160 -3.32(-2.92%)
Apr 25, 2022 113.88 114.07 111.34 113.77 471,441 -0.77(-0.67%)
Apr 22, 2022 115.63 116.56 114.35 114.54 420,030 -1.58(-1.36%)
Apr 21, 2022 121.53 122.37 115.46 116.12 706,423 -4.87(-4.03%)
Apr 20, 2022 119.37 121.51 119.07 120.99 284,790 +2.45(+2.07%)
Apr 19, 2022 115.62 118.96 115.62 118.54 254,729 +3.21(+2.79%)
Apr 18, 2022 114.93 116.54 114.66 115.33 371,196 +0.31(+0.27%)
Apr 14, 2022 115.26 116.22 114.87 115.01 295,110 +0.12(+0.10%)
Apr 13, 2022 113.79 115.07 113.33 114.89 291,342 +1.20(+1.05%)
Apr 12, 2022 113.76 115.20 113.36 113.69 309,380 +0.30(+0.27%)
Apr 11, 2022 113.69 115.98 113.28 113.39 456,851 -0.65(-0.57%)
Apr 08, 2022 116.31 117.00 113.96 114.04 339,600 -2.09(-1.80%)
Apr 07, 2022 116.87 117.31 114.80 116.13 414,009 -0.78(-0.66%)
Apr 06, 2022 118.02 118.06 116.61 116.91 361,173 -1.64(-1.38%)
Apr 05, 2022 121.43 123.05 118.38 118.55 471,588 -3.13(-2.57%)
Apr 04, 2022 122.14 122.28 120.17 121.68 409,172 -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.