Skip to main content

Woodward Inc (NQ: WWD )

154.12 -1.16 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 100.33 101.12 98.75 100.08 379,767 -0.62(-0.62%)
May 27, 2022 99.08 100.74 98.57 100.70 236,761 +2.19(+2.22%)
May 26, 2022 96.71 99.05 96.71 98.51 255,287 +2.62(+2.73%)
May 25, 2022 95.22 96.34 93.72 95.89 334,685 -0.04(-0.04%)
May 24, 2022 94.79 96.31 93.22 95.93 325,249 +0.17(+0.17%)
May 23, 2022 95.09 96.46 93.93 95.77 343,457 +1.80(+1.92%)
May 20, 2022 96.80 96.80 91.80 93.96 405,722 -1.56(-1.63%)
May 19, 2022 96.48 98.68 95.35 95.52 711,293 -2.01(-2.06%)
May 18, 2022 98.86 100.41 97.15 97.53 271,931 -2.54(-2.54%)
May 17, 2022 98.50 100.29 97.93 100.07 407,599 +2.74(+2.81%)
May 16, 2022 98.37 98.38 96.30 97.33 314,077 -0.90(-0.91%)
May 13, 2022 98.53 99.34 97.13 98.23 298,915 +1.02(+1.05%)
May 12, 2022 95.34 97.32 94.10 97.21 737,476 +1.36(+1.42%)
May 11, 2022 95.50 98.75 95.05 95.85 606,628 +0.33(+0.35%)
May 10, 2022 97.69 99.28 95.19 95.51 550,333 -1.16(-1.20%)
May 09, 2022 101.17 101.45 96.37 96.67 671,006 -5.81(-5.67%)
May 06, 2022 103.58 103.67 100.20 102.48 453,538 -1.02(-0.99%)
May 05, 2022 104.42 105.18 101.96 103.51 547,141 -1.45(-1.39%)
May 04, 2022 99.89 105.36 99.29 104.96 746,931 +4.69(+4.68%)
May 03, 2022 98.31 104.13 98.31 100.27 1,657,931 -7.57(-7.02%)
May 02, 2022 109.01 110.40 105.32 107.84 741,966 -0.77(-0.71%)
Apr 29, 2022 110.83 112.02 108.40 108.61 690,376 -2.97(-2.66%)
Apr 28, 2022 110.61 112.41 108.86 111.58 406,579 +1.50(+1.37%)
Apr 27, 2022 110.24 111.46 109.17 110.07 852,218 -0.49(-0.44%)
Apr 26, 2022 112.94 114.21 110.50 110.57 535,620 -3.32(-2.92%)
Apr 25, 2022 114.00 114.18 111.45 113.89 470,966 -0.77(-0.67%)
Apr 22, 2022 115.75 116.67 114.46 114.66 419,608 -1.58(-1.36%)
Apr 21, 2022 121.66 122.50 115.58 116.24 705,712 -4.88(-4.03%)
Apr 20, 2022 119.49 121.64 119.19 121.11 284,503 +2.46(+2.07%)
Apr 19, 2022 115.74 119.08 115.74 118.66 254,472 +3.21(+2.78%)
Apr 18, 2022 115.05 116.66 114.77 115.44 370,823 +0.31(+0.27%)
Apr 14, 2022 115.37 116.34 114.99 115.13 294,812 +0.12(+0.10%)
Apr 13, 2022 113.91 115.19 113.45 115.01 291,049 +1.20(+1.05%)
Apr 12, 2022 113.88 115.32 113.47 113.81 309,069 +0.31(+0.27%)
Apr 11, 2022 113.81 116.10 113.40 113.50 456,391 -0.65(-0.57%)
Apr 08, 2022 116.42 117.12 114.08 114.15 339,258 -2.09(-1.80%)
Apr 07, 2022 116.98 117.43 114.92 116.25 413,593 -0.78(-0.66%)
Apr 06, 2022 118.14 118.17 116.73 117.02 360,809 -1.64(-1.38%)
Apr 05, 2022 121.56 123.17 118.50 118.67 471,114 -3.14(-2.57%)
Apr 04, 2022 122.26 122.40 120.29 121.80 408,760 -1.06(-0.86%)
Apr 01, 2022 123.07 124.11 120.54 122.86 488,109 +0.07(+0.06%)
Mar 31, 2022 125.11 126.46 122.67 122.80 330,528 -2.51(-2.00%)
Mar 30, 2022 125.99 126.93 124.49 125.30 727,554 -0.90(-0.72%)
Mar 29, 2022 123.67 126.55 123.29 126.21 569,051 +3.36(+2.74%)
Mar 28, 2022 123.28 123.79 122.10 122.84 310,255 -0.94(-0.76%)
Mar 25, 2022 123.68 124.37 123.04 123.79 371,410 +0.42(+0.34%)
Mar 24, 2022 122.81 123.76 120.89 123.36 365,854 +0.01(+0.01%)
Mar 23, 2022 123.87 124.70 123.15 123.36 316,009 -0.60(-0.48%)
Mar 22, 2022 123.36 124.68 122.88 123.95 328,918 +1.54(+1.26%)
Mar 21, 2022 120.81 122.74 119.48 122.41 592,513 +1.08(+0.89%)
Mar 18, 2022 122.06 123.75 121.20 121.33 2,651,066 -1.42(-1.15%)
Mar 17, 2022 120.98 123.39 120.26 122.75 670,098 +1.56(+1.29%)
Mar 16, 2022 122.78 125.72 120.12 121.18 712,171 -0.95(-0.78%)
Mar 15, 2022 120.61 122.38 117.66 122.14 608,300 +2.03(+1.69%)
Mar 14, 2022 120.78 121.86 119.52 120.10 605,004 +0.34(+0.29%)
Mar 11, 2022 119.35 121.61 118.25 119.76 353,619 +0.88(+0.74%)
Mar 10, 2022 115.15 119.28 115.04 118.88 372,224 +1.45(+1.23%)
Mar 09, 2022 116.17 118.57 116.17 117.44 500,726 +2.90(+2.53%)
Mar 08, 2022 114.20 116.84 113.19 114.54 354,350 +1.06(+0.94%)
Mar 07, 2022 116.38 117.91 113.40 113.47 308,618 -3.12(-2.67%)
Mar 04, 2022 118.51 119.16 114.91 116.59 344,045 -2.59(-2.18%)
Mar 03, 2022 122.50 122.50 117.41 119.19 580,683 -2.85(-2.34%)
Mar 02, 2022 120.65 122.98 120.24 122.04 576,203 +2.36(+1.97%)
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.