Skip to main content

Woodward Inc (NQ: WWD )

177.26 -1.99 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 101.96 102.15 96.54 100.41 1,359,013 -3.98(-3.81%)
Feb 27, 2020 107.56 108.33 104.37 104.39 960,908 -4.98(-4.55%)
Feb 26, 2020 110.02 110.70 108.43 109.37 1,324,886 -0.56(-0.51%)
Feb 25, 2020 114.41 114.41 109.31 109.94 954,430 -4.17(-3.66%)
Feb 24, 2020 113.88 114.90 111.91 114.11 510,487 -2.80(-2.40%)
Feb 21, 2020 116.96 117.58 116.36 116.91 434,847 -0.89(-0.76%)
Feb 20, 2020 116.52 117.90 116.18 117.81 447,592 +1.44(+1.24%)
Feb 19, 2020 115.59 116.62 115.51 116.37 556,974 +1.07(+0.93%)
Feb 18, 2020 114.78 115.81 114.04 115.30 433,732 +0.57(+0.49%)
Feb 14, 2020 116.25 116.95 114.43 114.73 376,778 -1.51(-1.30%)
Feb 13, 2020 115.07 116.31 114.96 116.24 618,136 +0.72(+0.62%)
Feb 12, 2020 114.39 115.61 112.60 115.52 478,992 +1.65(+1.45%)
Feb 11, 2020 114.84 115.93 113.83 113.87 387,156 -0.55(-0.48%)
Feb 10, 2020 115.38 116.06 113.80 114.43 707,202 -0.93(-0.81%)
Feb 07, 2020 114.04 115.71 113.26 115.36 841,342 +0.86(+0.75%)
Feb 06, 2020 113.92 115.41 113.24 114.50 510,674 +1.13(+0.99%)
Feb 05, 2020 113.58 113.96 111.72 113.37 436,020 +0.81(+0.72%)
Feb 04, 2020 114.92 116.48 112.42 112.56 1,037,850 -0.60(-0.53%)
Feb 03, 2020 113.92 114.63 112.17 113.17 862,371 +0.26(+0.23%)
Jan 31, 2020 113.86 114.72 112.06 112.90 1,274,736 -1.55(-1.36%)
Jan 30, 2020 113.42 114.60 112.71 114.46 375,808 +0.59(+0.52%)
Jan 29, 2020 114.75 114.75 113.58 113.86 437,842 +0.01(+0.01%)
Jan 28, 2020 112.80 115.39 112.60 113.86 648,000 -1.12(-0.97%)
Jan 27, 2020 114.40 115.91 113.95 114.97 390,777 -0.93(-0.80%)
Jan 24, 2020 116.73 117.25 114.89 115.90 418,353 -0.59(-0.51%)
Jan 23, 2020 116.35 117.03 115.19 116.50 488,259 +0.12(+0.10%)
Jan 22, 2020 121.02 121.02 116.05 116.38 891,657 -3.70(-3.08%)
Jan 21, 2020 121.41 122.30 118.83 120.08 891,052 -1.55(-1.28%)
Jan 17, 2020 121.96 122.16 120.82 121.63 563,092 -0.54(-0.45%)
Jan 16, 2020 120.97 122.29 119.77 122.17 740,370 +1.94(+1.62%)
Jan 15, 2020 121.45 121.66 119.25 120.23 952,182 -1.37(-1.13%)
Jan 14, 2020 124.10 124.10 120.48 121.60 1,331,901 -2.49(-2.01%)
Jan 13, 2020 121.44 125.28 121.39 124.09 2,290,559 +5.70(+4.82%)
Jan 10, 2020 119.11 119.35 118.20 118.39 303,180 -0.25(-0.21%)
Jan 09, 2020 118.06 119.39 117.75 118.64 342,742 +0.93(+0.79%)
Jan 08, 2020 119.67 119.67 117.21 117.71 402,501 -1.85(-1.55%)
Jan 07, 2020 115.94 120.07 115.47 119.56 541,458 +3.26(+2.80%)
Jan 06, 2020 115.32 116.37 114.34 116.30 231,357 +0.19(+0.17%)
Jan 03, 2020 115.81 116.37 113.86 116.11 320,486 -1.08(-0.92%)
Jan 02, 2020 115.83 117.22 115.34 117.18 385,193 +2.21(+1.92%)
Dec 31, 2019 114.24 115.50 114.22 114.97 258,470 +0.22(+0.19%)
Dec 30, 2019 114.67 115.58 114.36 114.75 246,984 -0.21(-0.19%)
Dec 27, 2019 115.01 115.83 114.50 114.96 127,741 -0.21(-0.19%)
Dec 26, 2019 115.67 116.47 114.59 115.17 109,711 -0.28(-0.24%)
Dec 24, 2019 115.79 115.99 115.12 115.46 73,966 -0.49(-0.43%)
Dec 23, 2019 115.89 116.31 114.82 115.95 250,639 +0.22(+0.19%)
Dec 20, 2019 115.78 116.24 114.52 115.73 527,551 +0.80(+0.69%)
Dec 19, 2019 114.54 115.19 113.87 114.93 628,207 +0.19(+0.17%)
Dec 18, 2019 116.05 116.21 114.22 114.74 560,883 -1.65(-1.42%)
Dec 17, 2019 117.94 118.83 116.20 116.39 470,463 -2.52(-2.12%)
Dec 16, 2019 120.80 121.06 118.72 118.91 515,364 -1.92(-1.59%)
Dec 13, 2019 119.47 121.01 119.36 120.83 428,655 +0.36(+0.30%)
Dec 12, 2019 119.27 121.12 118.79 120.47 428,454 +0.40(+0.33%)
Dec 11, 2019 118.10 120.21 117.78 120.08 453,524 +1.84(+1.56%)
Dec 10, 2019 117.46 118.88 117.28 118.23 339,853 -0.06(-0.05%)
Dec 09, 2019 117.39 119.12 117.39 118.29 544,027 -0.33(-0.28%)
Dec 06, 2019 116.55 118.72 116.48 118.62 543,313 +2.42(+2.08%)
Dec 05, 2019 115.37 116.54 115.37 116.20 465,216 +0.80(+0.69%)
Dec 04, 2019 113.31 116.55 113.31 115.41 729,044 +3.81(+3.41%)
Dec 03, 2019 111.38 112.27 110.76 111.60 310,148 -0.73(-0.65%)
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.