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 31, 2020 113.70 114.56 111.90 112.75 1,276,495 -1.55(-1.36%)
Jan 30, 2020 113.26 114.44 112.55 114.30 376,326 +0.59(+0.52%)
Jan 29, 2020 114.59 114.59 113.43 113.71 438,446 +0.01(+0.01%)
Jan 28, 2020 112.64 115.23 112.45 113.70 648,894 -1.12(-0.97%)
Jan 27, 2020 114.24 115.75 113.80 114.81 391,316 -0.93(-0.80%)
Jan 24, 2020 116.57 117.09 114.73 115.74 418,930 -0.59(-0.51%)
Jan 23, 2020 116.19 116.87 115.03 116.33 488,933 +0.12(+0.10%)
Jan 22, 2020 120.85 120.85 115.89 116.22 892,887 -3.69(-3.08%)
Jan 21, 2020 121.24 122.13 118.67 119.91 892,282 -1.55(-1.28%)
Jan 17, 2020 121.79 121.99 120.66 121.46 563,869 -0.54(-0.45%)
Jan 16, 2020 120.80 122.12 119.60 122.00 741,391 +1.94(+1.61%)
Jan 15, 2020 121.28 121.49 119.09 120.07 953,496 -1.37(-1.12%)
Jan 14, 2020 123.92 123.92 120.32 121.43 1,333,739 -2.49(-2.01%)
Jan 13, 2020 121.27 125.11 121.22 123.92 2,293,720 +5.70(+4.82%)
Jan 10, 2020 118.94 119.18 118.04 118.22 303,598 -0.25(-0.21%)
Jan 09, 2020 117.89 119.22 117.58 118.48 343,215 +0.93(+0.79%)
Jan 08, 2020 119.50 119.50 117.05 117.55 403,056 -1.85(-1.55%)
Jan 07, 2020 115.78 119.90 115.31 119.40 542,205 +3.26(+2.80%)
Jan 06, 2020 115.16 116.21 114.18 116.14 231,676 +0.19(+0.17%)
Jan 03, 2020 115.65 116.21 113.70 115.95 320,929 -1.08(-0.92%)
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.