Indicators

Woodward Inc (NQ: WWD )

178.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	124.78	125.49	121.55	124.49	271,672	-0.83(-0.66%)
May 27, 2021	120.84	125.94	120.59	125.32	579,942	+6.17(+5.17%)
May 26, 2021	118.67	119.72	117.60	119.15	292,231	+1.29(+1.10%)
May 25, 2021	120.56	121.04	117.74	117.86	213,661	-2.06(-1.72%)
May 24, 2021	119.76	120.49	117.68	119.92	223,607	+0.97(+0.81%)
May 21, 2021	119.04	120.38	114.76	118.96	164,994	+0.91(+0.77%)
May 20, 2021	116.69	118.05	116.03	118.05	155,859	+1.40(+1.20%)
May 19, 2021	114.97	116.75	114.30	116.65	168,573	-0.27(-0.23%)
May 18, 2021	119.42	120.06	116.81	116.92	111,029	-2.31(-1.94%)
May 17, 2021	118.48	119.81	117.75	119.23	149,174	+0.07(+0.06%)
May 14, 2021	119.77	119.81	118.47	119.16	342,921	+0.73(+0.62%)
May 13, 2021	116.16	119.71	116.16	118.43	363,416	+2.30(+1.98%)
May 12, 2021	121.18	122.76	115.50	116.13	371,794	-5.85(-4.80%)
May 11, 2021	123.76	125.08	121.58	121.98	254,995	-3.22(-2.57%)
May 10, 2021	126.68	127.81	123.63	125.20	426,659	-1.81(-1.42%)
May 07, 2021	122.74	127.29	121.59	127.01	417,428	+3.46(+2.80%)
May 06, 2021	121.34	124.07	117.86	123.55	997,448	+1.99(+1.64%)
May 05, 2021	124.21	124.63	120.64	121.55	410,738	-2.61(-2.10%)
May 04, 2021	127.08	127.08	120.93	124.16	594,136	+2.42(+1.99%)

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.