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 (%)
Dec 31, 2015 47.73 46.80 46.80 46.80 336,075 -1.11(-2.32%)
Dec 30, 2015 48.12 48.18 47.64 47.91 238,929 -0.14(-0.29%)
Dec 29, 2015 47.86 48.38 47.38 48.05 290,889 +0.41(+0.87%)
Dec 28, 2015 47.86 47.86 47.23 47.64 206,720 -0.55(-1.13%)
Dec 24, 2015 47.70 48.18 48.18 48.18 120,019 +0.41(+0.85%)
Dec 23, 2015 47.34 47.97 47.15 47.78 224,801 +0.65(+1.38%)
Dec 22, 2015 46.50 47.27 46.10 47.13 311,183 +0.74(+1.61%)
Dec 21, 2015 46.65 47.20 46.12 46.38 517,735 +0.16(+0.35%)
Dec 18, 2015 46.85 47.40 46.19 46.22 740,170 -0.62(-1.33%)
Dec 17, 2015 47.32 47.32 46.72 46.84 457,914 -0.47(-1.00%)
Dec 16, 2015 46.77 47.46 46.28 47.32 406,144 +0.98(+2.12%)
Dec 15, 2015 46.29 46.52 45.78 46.34 309,720 +0.43(+0.94%)
Dec 14, 2015 45.61 45.97 45.07 45.90 448,475 +0.43(+0.95%)
Dec 11, 2015 44.74 45.71 44.74 45.47 471,700 -0.28(-0.62%)
Dec 10, 2015 45.25 45.94 44.97 45.75 297,834 +0.59(+1.31%)
Dec 09, 2015 45.54 46.19 44.87 45.16 424,507 -0.45(-0.99%)
Dec 08, 2015 46.56 46.75 45.40 45.61 461,890 -1.50(-3.18%)
Dec 07, 2015 47.74 47.81 46.85 47.11 357,746 -0.84(-1.75%)
Dec 04, 2015 46.83 48.20 46.83 47.95 445,509 +0.98(+2.09%)
Dec 03, 2015 47.99 48.31 46.81 46.97 481,069 -0.94(-1.97%)
Dec 02, 2015 47.70 48.16 47.49 47.91 393,349 +0.09(+0.20%)
Dec 01, 2015 47.71 47.98 47.29 47.81 351,972 +0.29(+0.61%)
Nov 30, 2015 47.62 47.84 46.93 47.52 374,691 +0.26(+0.56%)
Nov 27, 2015 46.75 47.74 46.49 47.26 235,949 +0.44(+0.95%)
Nov 25, 2015 46.89 46.82 46.82 46.82 375,127 -0.14(-0.30%)
Nov 24, 2015 45.62 47.10 45.62 46.96 292,504 +0.98(+2.13%)
Nov 23, 2015 45.43 46.22 45.43 45.98 317,730 +0.45(+0.99%)
Nov 20, 2015 45.60 45.99 44.48 45.52 222,201 +0.21(+0.46%)
Nov 19, 2015 44.80 45.39 44.72 45.32 388,220 +0.42(+0.94%)
Nov 18, 2015 43.92 44.94 43.54 44.89 216,021 +1.25(+2.87%)
Nov 17, 2015 43.96 44.31 43.26 43.64 384,249 -0.30(-0.69%)
Nov 16, 2015 43.16 43.96 43.05 43.94 329,876 +0.54(+1.24%)
Nov 13, 2015 43.11 44.08 43.08 43.40 265,944 +0.01(+0.02%)
Nov 12, 2015 44.05 44.45 43.33 43.40 292,581 -1.06(-2.39%)
Nov 11, 2015 45.13 45.13 43.99 44.46 393,283 -0.71(-1.58%)
Nov 10, 2015 42.32 45.64 41.21 45.17 729,895 +1.97(+4.55%)
Nov 09, 2015 44.73 45.10 43.05 43.21 409,825 -1.65(-3.67%)
Nov 06, 2015 44.10 44.88 44.02 44.85 440,357 +0.42(+0.95%)
Nov 05, 2015 44.67 45.14 44.16 44.43 431,035 -0.22(-0.48%)
Nov 04, 2015 44.22 44.81 43.93 44.65 215,720 +0.53(+1.19%)
Nov 03, 2015 43.21 44.47 43.08 44.12 273,129 +0.72(+1.67%)
Nov 02, 2015 42.70 43.57 42.70 43.40 271,225 +0.61(+1.43%)
Oct 30, 2015 43.22 43.39 42.65 42.79 193,434 -0.46(-1.07%)
Oct 29, 2015 42.82 43.55 42.82 43.25 189,153 +0.24(+0.55%)
Oct 28, 2015 41.10 43.10 41.07 43.01 335,803 +1.86(+4.52%)
Oct 27, 2015 42.15 42.48 40.93 41.15 354,144 -1.28(-3.01%)
Oct 26, 2015 42.47 42.66 42.29 42.43 194,660 +0.02(+0.04%)
Oct 23, 2015 42.32 42.43 41.72 42.41 193,728 +0.37(+0.87%)
Oct 22, 2015 40.71 42.43 40.65 42.04 238,181 +1.50(+3.71%)
Oct 21, 2015 40.95 41.08 40.42 40.54 192,678 -0.13(-0.32%)
Oct 20, 2015 40.44 40.92 40.05 40.67 362,709 +0.24(+0.58%)
Oct 19, 2015 40.28 40.58 40.20 40.44 188,097 -0.13(-0.32%)
Oct 16, 2015 41.07 41.17 40.14 40.57 218,952 -0.56(-1.37%)
Oct 15, 2015 40.91 41.47 39.97 41.13 225,322 +0.45(+1.11%)
Oct 14, 2015 41.56 41.69 40.61 40.68 252,686 -0.95(-2.28%)
Oct 13, 2015 42.22 42.48 41.38 41.63 211,939 -1.19(-2.79%)
Oct 12, 2015 43.53 43.53 42.69 42.82 222,920 -0.78(-1.79%)
Oct 09, 2015 43.51 43.91 43.22 43.60 312,678 +0.16(+0.37%)
Oct 08, 2015 41.91 43.47 41.67 43.44 389,774 +1.46(+3.47%)
Oct 07, 2015 40.68 42.06 40.68 41.99 493,536 +1.65(+4.08%)
Oct 06, 2015 40.18 40.80 40.06 40.34 239,605 +0.06(+0.14%)
Oct 05, 2015 38.55 40.33 38.55 40.28 372,637 +1.88(+4.90%)
Oct 02, 2015 37.53 38.43 37.31 38.40 353,059 +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.