Skip to main content

Woodward Inc (NQ: WWD )

183.19 +0.06 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 79.54 80.55 77.14 80.04 490,187 +2.22(+2.86%)
Jul 30, 2018 79.44 80.02 77.59 77.81 276,238 -1.65(-2.08%)
Jul 27, 2018 81.42 81.74 79.27 79.47 239,327 -1.95(-2.40%)
Jul 26, 2018 80.96 82.00 80.76 81.42 224,783 +0.90(+1.12%)
Jul 25, 2018 79.89 80.68 79.11 80.52 170,040 +0.96(+1.21%)
Jul 24, 2018 79.32 79.65 78.55 79.56 239,137 +1.01(+1.29%)
Jul 23, 2018 78.90 79.26 78.29 78.55 236,915 -0.63(-0.80%)
Jul 20, 2018 78.50 79.80 77.76 79.18 234,559 +0.63(+0.81%)
Jul 19, 2018 77.86 78.67 77.74 78.55 254,421 +0.47(+0.60%)
Jul 18, 2018 77.24 78.11 76.96 78.07 163,467 +0.83(+1.07%)
Jul 17, 2018 76.66 77.71 76.66 77.25 103,472 +0.34(+0.44%)
Jul 16, 2018 77.36 77.51 76.47 76.91 137,756 -0.23(-0.30%)
Jul 13, 2018 76.92 78.08 76.92 77.14 162,496 -0.07(-0.09%)
Jul 12, 2018 76.31 77.34 75.81 77.21 160,627 +1.52(+2.01%)
Jul 11, 2018 75.71 76.08 75.04 75.69 287,530 -0.20(-0.27%)
Jul 10, 2018 76.03 76.55 75.19 75.89 145,147 -0.14(-0.19%)
Jul 09, 2018 75.28 76.36 75.28 76.04 172,344 +1.00(+1.33%)
Jul 06, 2018 74.29 75.20 74.15 75.03 159,768 +0.78(+1.05%)
Jul 05, 2018 74.11 74.29 73.45 74.26 166,301 +0.36(+0.48%)
Jul 03, 2018 73.90 73.90 73.90 0 +0.56(+0.76%)
Jul 02, 2018 73.45 73.63 72.94 73.34 269,329 -0.59(-0.79%)
Jun 29, 2018 73.12 74.63 72.88 73.93 226,746 +0.95(+1.30%)
Jun 28, 2018 73.09 73.25 72.18 72.98 158,919 -0.15(-0.21%)
Jun 27, 2018 73.94 74.36 73.06 73.13 142,320 -0.72(-0.98%)
Jun 26, 2018 73.59 74.02 73.49 73.85 200,958 +0.47(+0.64%)
Jun 25, 2018 74.44 74.44 73.28 73.38 301,497 -1.40(-1.88%)
Jun 22, 2018 75.03 75.10 74.40 74.78 426,578 +0.09(+0.12%)
Jun 21, 2018 75.62 75.97 74.49 74.70 184,458 -1.03(-1.36%)
Jun 20, 2018 74.95 75.98 74.46 75.73 255,109 +0.84(+1.12%)
Jun 19, 2018 75.55 76.05 73.77 74.89 242,082 -0.99(-1.31%)
Jun 18, 2018 75.49 76.34 75.49 75.88 277,318 +0.04(+0.05%)
Jun 15, 2018 76.08 74.67 75.84 460,483 +0.15(+0.20%)
Jun 14, 2018 75.41 75.75 74.89 75.69 195,395 +0.59(+0.78%)
Jun 13, 2018 75.68 75.68 74.49 75.10 243,218 -0.51(-0.67%)
Jun 12, 2018 76.09 76.15 75.14 75.61 227,622 -0.57(-0.74%)
Jun 11, 2018 76.01 76.37 75.76 76.18 172,231 +0.16(+0.22%)
Jun 08, 2018 75.18 76.13 75.02 76.02 250,860 +0.96(+1.28%)
Jun 07, 2018 74.63 75.34 74.63 75.05 219,201 +0.48(+0.64%)
Jun 06, 2018 73.63 74.59 73.34 74.57 205,189 +0.94(+1.28%)
Jun 05, 2018 73.18 74.06 72.96 73.63 165,150 +0.29(+0.39%)
Jun 04, 2018 73.61 73.94 72.93 73.34 184,159 +0.27(+0.37%)
Jun 01, 2018 73.31 73.88 72.11 73.07 215,570 +0.19(+0.26%)
May 31, 2018 73.71 73.71 72.54 72.88 330,112 -0.79(-1.07%)
May 30, 2018 72.18 73.98 71.50 73.67 240,250 +1.83(+2.54%)
May 29, 2018 71.33 72.36 71.33 71.84 214,379 -0.03(-0.04%)
May 25, 2018 71.87 71.87 71.87 0 -0.41(-0.57%)
May 24, 2018 72.20 72.36 71.78 72.28 202,431 +0.08(+0.11%)
May 23, 2018 72.29 72.58 71.55 72.21 111,166 -0.08(-0.11%)
May 22, 2018 73.50 73.70 72.07 72.28 215,720 -1.22(-1.66%)
May 21, 2018 72.64 73.61 72.46 73.51 174,357 +1.34(+1.85%)
May 18, 2018 72.78 73.58 72.17 72.17 300,705 -0.33(-0.46%)
May 17, 2018 71.45 72.61 71.15 72.50 198,562 +0.96(+1.34%)
May 16, 2018 70.99 71.61 70.49 71.54 192,159 +0.80(+1.13%)
May 15, 2018 70.08 70.93 69.98 70.75 173,883 +0.17(+0.24%)
May 14, 2018 71.02 71.20 70.35 70.57 175,813 -0.40(-0.57%)
May 11, 2018 71.02 71.35 70.59 70.98 128,723 +0.07(+0.09%)
May 10, 2018 71.24 71.99 70.56 70.91 224,481 -0.12(-0.16%)
May 09, 2018 71.01 71.26 70.37 71.02 206,297 +0.36(+0.50%)
May 08, 2018 69.90 70.72 69.90 70.67 368,047 +0.77(+1.10%)
May 07, 2018 69.22 70.33 69.22 69.90 273,247 +0.68(+0.98%)
May 04, 2018 68.23 69.65 67.82 69.22 142,011 +0.64(+0.94%)
May 03, 2018 69.02 69.48 67.94 68.58 164,950 -0.66(-0.96%)
May 02, 2018 68.99 69.81 68.24 69.24 131,863 +0.07(+0.10%)
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.