Woodward Inc (NQ: WWD )

92.92 -0.88 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 93.03 93.83 92.35 92.92 205,500 -0.88(-0.94%)
Dec 08, 2022 94.24 95.79 93.24 93.80 192,021 -0.14(-0.15%)
Dec 07, 2022 93.89 95.12 93.43 93.94 198,009 +0.08(+0.09%)
Dec 06, 2022 96.44 96.60 93.51 93.86 257,787 -2.44(-2.53%)
Dec 05, 2022 96.86 97.33 95.31 96.30 281,252 -1.08(-1.11%)
Dec 02, 2022 94.80 98.02 94.05 97.38 275,556 +1.17(+1.22%)
Dec 01, 2022 95.86 96.56 94.95 96.21 372,404 +0.41(+0.43%)
Nov 30, 2022 94.04 95.80 93.03 95.80 289,135 +1.35(+1.43%)
Nov 29, 2022 94.37 95.67 94.32 94.45 260,010 -0.08(-0.08%)
Nov 28, 2022 97.84 98.11 94.30 94.53 394,453 -4.20(-4.25%)
Nov 25, 2022 98.12 98.81 97.81 98.73 91,611 +0.38(+0.39%)
Nov 23, 2022 98.73 99.69 98.28 98.35 234,303 -0.80(-0.81%)
Nov 22, 2022 97.76 99.24 97.32 99.15 397,904 +0.69(+0.70%)
Nov 21, 2022 96.78 99.08 96.16 98.46 364,559 +0.90(+0.92%)
Nov 18, 2022 101.21 101.21 97.34 97.56 601,358 -0.48(-0.49%)
Nov 17, 2022 96.24 98.08 92.65 98.04 455,048 +0.07(+0.07%)
Nov 16, 2022 99.65 100.03 97.78 97.97 382,721 -1.61(-1.62%)
Nov 15, 2022 100.60 101.83 98.93 99.58 477,495 -0.04(-0.04%)
Nov 14, 2022 99.42 101.38 98.79 99.62 297,420 -0.40(-0.40%)
Nov 11, 2022 99.84 101.47 99.22 100.02 235,469 +0.24(+0.24%)
Nov 10, 2022 97.52 99.92 97.00 99.78 349,079 +5.35(+5.67%)
Nov 09, 2022 94.18 96.18 93.34 94.43 391,411 -0.60(-0.63%)
Nov 08, 2022 93.53 96.14 92.26 95.03 421,111 +1.90(+2.04%)
Nov 07, 2022 91.74 93.20 91.11 93.13 197,918 +1.71(+1.87%)
Nov 04, 2022 90.54 92.00 89.31 91.41 218,267 +2.15(+2.41%)
Nov 03, 2022 88.81 90.28 87.45 89.26 217,095 -0.74(-0.82%)
Nov 02, 2022 91.70 93.40 89.72 90.00 196,382 -1.99(-2.17%)
Nov 01, 2022 92.26 92.72 91.00 91.99 239,466 +0.65(+0.71%)
Oct 31, 2022 91.64 92.21 90.46 91.34 278,268 -1.10(-1.19%)
Oct 28, 2022 89.07 92.64 88.69 92.44 274,585 +3.71(+4.18%)
Oct 27, 2022 88.81 89.91 88.21 88.73 241,719 +1.04(+1.18%)
Oct 26, 2022 88.94 90.03 87.62 87.70 361,138 -1.14(-1.28%)
Oct 25, 2022 87.57 89.12 87.50 88.83 261,319 +1.01(+1.15%)
Oct 24, 2022 87.35 87.99 86.57 87.83 297,827 +1.07(+1.23%)
Oct 21, 2022 85.47 87.12 84.54 86.76 270,781 +1.27(+1.49%)
Oct 20, 2022 86.99 87.76 85.13 85.49 202,754 -1.67(-1.92%)
Oct 19, 2022 87.76 88.15 86.14 87.16 265,986 -1.11(-1.25%)
Oct 18, 2022 88.28 88.45 87.04 88.26 262,070 +1.95(+2.26%)
Oct 17, 2022 85.15 86.73 84.95 86.31 240,981 +2.39(+2.85%)
Oct 14, 2022 84.67 84.97 82.91 83.92 316,504 -0.20(-0.24%)
Oct 13, 2022 82.02 84.32 81.16 84.12 629,602 +0.99(+1.19%)
Oct 12, 2022 84.63 84.68 82.87 83.13 205,735 -2.09(-2.45%)
Oct 11, 2022 84.49 86.50 83.67 85.23 311,443 +1.13(+1.34%)
Oct 10, 2022 84.62 85.02 83.44 84.10 132,810 +0.17(+0.20%)
Oct 07, 2022 83.82 84.53 82.96 83.93 181,747 -0.96(-1.13%)
Oct 06, 2022 85.48 87.03 84.47 84.89 189,982 -1.31(-1.53%)
Oct 05, 2022 85.71 87.09 85.22 86.20 258,483 -0.82(-0.94%)
Oct 04, 2022 84.59 87.02 84.57 87.02 310,457 +4.10(+4.95%)
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.