Skip to main content

Woodward Inc (NQ: WWD )

185.51 +0.98 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.70 19.78 18.26 18.47 588,797 -0.91(-4.68%)
Jan 29, 2009 20.03 20.20 19.12 19.38 717,402 -0.98(-4.81%)
Jan 28, 2009 20.16 20.59 19.96 20.36 486,687 +0.59(+3.00%)
Jan 27, 2009 19.87 20.15 19.42 19.76 610,916 -0.05(-0.27%)
Jan 26, 2009 20.11 20.81 19.35 19.82 925,409 -0.28(-1.39%)
Jan 23, 2009 19.32 20.40 19.17 20.10 1,169,607 +0.10(+0.49%)
Jan 22, 2009 20.47 20.65 19.27 20.00 1,273,506 -1.03(-4.91%)
Jan 21, 2009 21.50 22.81 20.47 21.03 3,414,175 +3.16(+17.69%)
Jan 20, 2009 18.97 19.37 17.57 17.87 829,366 -1.28(-6.70%)
Jan 16, 2009 19.19 19.55 18.47 19.15 511,615 +0.24(+1.28%)
Jan 15, 2009 18.28 19.04 17.69 18.91 922,263 +0.51(+2.78%)
Jan 14, 2009 19.30 19.63 18.36 18.40 649,547 -1.08(-5.53%)
Jan 13, 2009 19.01 19.62 19.00 19.48 430,956 +0.31(+1.59%)
Jan 12, 2009 20.20 20.25 18.92 19.17 773,435 -1.10(-5.41%)
Jan 09, 2009 21.10 21.36 20.04 20.27 453,218 -0.82(-3.88%)
Jan 08, 2009 20.89 21.33 20.60 21.08 654,058 +0.13(+0.64%)
Jan 07, 2009 21.67 21.77 20.71 20.95 553,160 -1.24(-5.58%)
Jan 06, 2009 21.74 22.54 21.11 22.19 428,806 +0.63(+2.92%)
Jan 05, 2009 21.51 21.83 20.72 21.56 437,874 -0.08(-0.37%)
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.