Skip to main content

Woodward Inc (NQ: WWD )

167.77 +3.35 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.73 46.79 46.79 46.79 336,091 -1.11(-2.32%)
Dec 30, 2015 48.11 48.18 47.64 47.91 238,940 -0.14(-0.29%)
Dec 29, 2015 47.86 48.38 47.38 48.05 290,903 +0.41(+0.87%)
Dec 28, 2015 47.86 47.86 47.22 47.63 206,729 -0.55(-1.13%)
Dec 24, 2015 47.70 48.18 48.18 48.18 120,025 +0.41(+0.85%)
Dec 23, 2015 47.34 47.97 47.14 47.77 224,812 +0.65(+1.38%)
Dec 22, 2015 46.49 47.27 46.10 47.12 311,198 +0.74(+1.61%)
Dec 21, 2015 46.64 47.20 46.12 46.38 517,759 +0.16(+0.35%)
Dec 18, 2015 46.85 47.40 46.19 46.22 740,204 -0.62(-1.33%)
Dec 17, 2015 47.31 47.31 46.72 46.84 457,935 -0.47(-1.00%)
Dec 16, 2015 46.77 47.45 46.28 47.31 406,163 +0.98(+2.12%)
Dec 15, 2015 46.29 46.52 45.78 46.33 309,734 +0.43(+0.94%)
Dec 14, 2015 45.61 45.97 45.07 45.90 448,495 +0.43(+0.95%)
Dec 11, 2015 44.74 45.71 44.74 45.47 471,722 -0.28(-0.62%)
Dec 10, 2015 45.25 45.94 44.97 45.75 297,848 +0.59(+1.31%)
Dec 09, 2015 45.54 46.19 44.86 45.16 424,527 -0.45(-0.99%)
Dec 08, 2015 46.56 46.75 45.40 45.61 461,912 -1.50(-3.18%)
Dec 07, 2015 47.74 47.80 46.85 47.11 357,762 -0.84(-1.75%)
Dec 04, 2015 46.83 48.20 46.83 47.94 445,529 +0.98(+2.09%)
Dec 03, 2015 47.99 48.31 46.80 46.96 481,091 -0.94(-1.97%)
Dec 02, 2015 47.70 48.16 47.49 47.91 393,368 +0.09(+0.20%)
Dec 01, 2015 47.71 47.98 47.28 47.81 351,988 +0.29(+0.61%)
Nov 30, 2015 47.61 47.84 46.93 47.52 374,708 +0.26(+0.56%)
Nov 27, 2015 46.75 47.74 46.48 47.26 235,960 +0.44(+0.95%)
Nov 25, 2015 46.89 46.81 46.81 46.81 375,144 -0.14(-0.30%)
Nov 24, 2015 45.62 47.10 45.62 46.95 292,518 +0.98(+2.13%)
Nov 23, 2015 45.43 46.22 45.43 45.98 317,745 +0.45(+0.99%)
Nov 20, 2015 45.60 45.98 44.48 45.52 222,212 +0.21(+0.46%)
Nov 19, 2015 44.80 45.39 44.72 45.32 388,238 +0.42(+0.94%)
Nov 18, 2015 43.92 44.94 43.53 44.89 216,031 +1.25(+2.87%)
Nov 17, 2015 43.96 44.31 43.26 43.64 384,267 -0.30(-0.69%)
Nov 16, 2015 43.16 43.96 43.04 43.94 329,891 +0.54(+1.24%)
Nov 13, 2015 43.11 44.08 43.08 43.40 265,956 +0.01(+0.02%)
Nov 12, 2015 44.04 44.45 43.33 43.39 292,594 -1.06(-2.40%)
Nov 11, 2015 45.13 45.13 43.99 44.46 393,302 -0.71(-1.58%)
Nov 10, 2015 42.31 45.64 41.20 45.17 729,929 +1.97(+4.55%)
Nov 09, 2015 44.73 45.10 43.05 43.21 409,844 -1.65(-3.67%)
Nov 06, 2015 44.10 44.88 44.02 44.85 440,378 +0.42(+0.95%)
Nov 05, 2015 44.66 45.13 44.16 44.43 431,055 -0.22(-0.48%)
Nov 04, 2015 44.21 44.81 43.93 44.65 215,731 +0.53(+1.19%)
Nov 03, 2015 43.21 44.47 43.08 44.12 273,141 +0.72(+1.67%)
Nov 02, 2015 42.70 43.56 42.70 43.40 271,238 +0.61(+1.43%)
Oct 30, 2015 43.22 43.39 42.65 42.78 193,443 -0.46(-1.07%)
Oct 29, 2015 42.82 43.55 42.82 43.24 189,162 +0.24(+0.55%)
Oct 28, 2015 41.10 43.09 41.06 43.01 335,819 +1.86(+4.52%)
Oct 27, 2015 42.14 42.48 40.93 41.15 354,160 -1.28(-3.01%)
Oct 26, 2015 42.46 42.66 42.29 42.43 194,669 +0.02(+0.04%)
Oct 23, 2015 42.31 42.43 41.72 42.41 193,737 +0.37(+0.87%)
Oct 22, 2015 40.71 42.43 40.65 42.04 238,192 +1.50(+3.71%)
Oct 21, 2015 40.95 41.08 40.41 40.54 192,687 -0.13(-0.32%)
Oct 20, 2015 40.43 40.92 40.05 40.67 362,726 +0.24(+0.58%)
Oct 19, 2015 40.28 40.57 40.20 40.43 188,106 -0.13(-0.32%)
Oct 16, 2015 41.06 41.17 40.14 40.56 218,962 -0.56(-1.37%)
Oct 15, 2015 40.91 41.47 39.96 41.13 225,333 +0.45(+1.11%)
Oct 14, 2015 41.56 41.68 40.61 40.68 252,698 -0.95(-2.28%)
Oct 13, 2015 42.22 42.47 41.37 41.63 211,949 -1.19(-2.79%)
Oct 12, 2015 43.53 43.53 42.69 42.82 222,930 -0.78(-1.79%)
Oct 09, 2015 43.51 43.90 43.22 43.60 312,692 +0.16(+0.37%)
Oct 08, 2015 41.91 43.47 41.67 43.44 389,792 +1.46(+3.47%)
Oct 07, 2015 40.68 42.06 40.68 41.98 493,559 +1.65(+4.08%)
Oct 06, 2015 40.18 40.80 40.06 40.34 239,616 +0.06(+0.14%)
Oct 05, 2015 38.54 40.33 38.54 40.28 372,654 +1.88(+4.90%)
Oct 02, 2015 37.53 38.43 37.31 38.40 353,076 +0.55(+1.44%)
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.