Woodward Inc (NQ: WWD )

155.34 +0.06 (+0.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 98.27 98.66 96.21 96.67 430,478 -1.05(-1.08%)
Mar 30, 2023 97.37 98.17 96.84 97.73 308,994 +0.94(+0.97%)
Mar 29, 2023 95.47 96.97 93.84 96.78 343,885 +2.13(+2.26%)
Mar 28, 2023 92.75 94.91 92.75 94.65 264,703 +1.53(+1.64%)
Mar 27, 2023 91.35 93.43 90.96 93.12 397,033 +2.94(+3.26%)
Mar 24, 2023 88.61 91.38 87.67 90.18 280,349 +0.99(+1.11%)
Mar 23, 2023 90.18 91.17 88.65 89.19 337,353 -0.56(-0.62%)
Mar 22, 2023 91.26 92.17 89.70 89.74 319,537 -2.15(-2.34%)
Mar 21, 2023 91.40 92.45 91.40 91.90 327,528 +1.82(+2.02%)
Mar 20, 2023 89.11 91.03 88.38 90.08 363,567 +1.33(+1.50%)
Mar 17, 2023 91.31 91.31 88.35 88.75 750,650 -3.27(-3.55%)
Mar 16, 2023 90.79 92.61 90.24 92.02 539,732 +0.34(+0.37%)
Mar 15, 2023 91.89 92.59 90.31 91.68 302,682 -2.37(-2.52%)
Mar 14, 2023 94.66 95.27 93.09 94.05 253,149 +1.35(+1.46%)
Mar 13, 2023 92.02 93.17 90.14 92.70 396,786 -0.30(-0.32%)
Mar 10, 2023 96.22 96.22 92.46 93.00 308,552 -3.14(-3.26%)
Mar 09, 2023 97.91 98.55 96.01 96.14 258,191 -1.75(-1.79%)
Mar 08, 2023 98.00 98.44 97.18 97.89 194,310 -0.04(-0.04%)
Mar 07, 2023 98.81 100.00 97.90 97.93 227,725 -0.98(-0.99%)
Mar 06, 2023 101.65 102.05 98.78 98.91 346,006 -2.80(-2.75%)
Mar 03, 2023 100.88 101.82 99.27 101.71 819,150 +1.37(+1.37%)
Mar 02, 2023 98.37 100.39 97.45 100.34 285,160 +0.99(+1.00%)
Mar 01, 2023 98.73 100.10 98.22 99.35 410,461 +1.05(+1.07%)
Feb 28, 2023 99.82 99.82 98.19 98.29 458,779 -1.31(-1.32%)
Feb 27, 2023 98.49 100.64 98.49 99.60 388,283 +2.38(+2.45%)
Feb 24, 2023 96.09 97.83 95.45 97.22 412,260 -0.11(-0.11%)
Feb 23, 2023 99.32 99.91 96.63 97.33 494,729 -1.60(-1.62%)
Feb 22, 2023 98.71 100.20 98.34 98.93 408,861 +0.70(+0.71%)
Feb 21, 2023 100.03 100.39 98.03 98.23 294,460 -2.38(-2.37%)
Feb 17, 2023 100.10 101.30 100.08 100.62 312,155 -0.03(-0.03%)
Feb 16, 2023 101.34 102.13 100.33 100.65 316,490 -2.18(-2.12%)
Feb 15, 2023 102.18 103.91 101.98 102.83 328,464 +0.13(+0.13%)
Feb 14, 2023 102.47 103.08 100.85 102.70 246,314 +0.10(+0.10%)
Feb 13, 2023 102.33 102.95 101.11 102.60 191,675 +0.87(+0.86%)
Feb 10, 2023 101.90 102.72 99.84 101.73 349,362 -0.77(-0.75%)
Feb 09, 2023 103.65 104.44 102.26 102.50 268,528 -0.33(-0.32%)
Feb 08, 2023 102.49 103.19 101.67 102.83 212,802 -0.42(-0.40%)
Feb 07, 2023 101.98 103.63 101.17 103.24 318,865 +1.28(+1.25%)
Feb 06, 2023 101.92 103.26 101.10 101.96 281,423 -0.91(-0.89%)
Feb 03, 2023 104.81 104.97 102.59 102.88 268,335 -2.72(-2.58%)
Feb 02, 2023 104.61 105.95 103.95 105.60 424,082 +1.54(+1.48%)
Feb 01, 2023 101.35 104.91 101.00 104.06 619,810 +2.75(+2.72%)
Jan 31, 2023 105.02 105.64 96.44 101.31 1,490,393 -7.00(-6.47%)
Jan 30, 2023 108.44 110.03 108.16 108.31 353,995 -1.31(-1.19%)
Jan 27, 2023 108.55 110.49 108.55 109.62 300,827 +0.88(+0.81%)
Jan 26, 2023 108.42 108.77 107.31 108.74 234,575 +1.04(+0.97%)
Jan 25, 2023 107.17 107.87 106.37 107.70 213,697 -0.52(-0.48%)
Jan 24, 2023 106.91 108.31 106.12 108.22 290,860 +1.04(+0.97%)
Jan 23, 2023 105.75 107.33 105.43 107.17 263,562 +1.18(+1.11%)
Jan 20, 2023 104.38 106.06 103.55 106.00 327,131 +2.29(+2.21%)
Jan 19, 2023 104.24 105.29 103.45 103.71 318,919 -1.43(-1.36%)
Jan 18, 2023 106.73 107.41 104.99 105.13 407,409 -1.72(-1.61%)
Jan 17, 2023 106.73 107.42 105.79 106.86 319,825 +0.21(+0.20%)
Jan 13, 2023 103.13 106.76 102.97 106.65 425,210 +2.45(+2.35%)
Jan 12, 2023 102.78 104.76 102.04 104.20 298,001 +1.85(+1.81%)
Jan 11, 2023 102.04 102.94 101.74 102.35 246,012 +0.80(+0.79%)
Jan 10, 2023 100.77 102.31 100.27 101.55 281,269 +0.37(+0.36%)
Jan 09, 2023 101.40 102.74 100.97 101.18 301,582 -0.06(-0.06%)
Jan 06, 2023 99.24 101.75 99.11 101.24 374,305 +2.48(+2.51%)
Jan 05, 2023 99.10 100.42 98.22 98.76 395,456 -1.15(-1.15%)
Jan 04, 2023 97.04 100.21 96.76 99.91 378,330 +2.87(+2.96%)
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.