Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Woodward Inc (NQ: WWD )

181.00 -1.49 (-0.82%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 141.01 141.01 137.07 137.33 548,732 -3.70(-2.62%)
Jan 30, 2024 149.48 149.52 140.01 141.03 931,702 -1.24(-0.87%)
Jan 29, 2024 139.41 142.54 138.70 142.27 851,200 +3.41(+2.46%)
Jan 26, 2024 136.07 139.41 136.07 138.86 488,224 +2.97(+2.19%)
Jan 25, 2024 139.18 139.18 134.36 135.89 385,260 +0.76(+0.56%)
Jan 24, 2024 137.47 138.28 134.70 135.13 301,293 -1.82(-1.33%)
Jan 23, 2024 136.13 137.51 136.12 136.95 222,055 +1.19(+0.87%)
Jan 22, 2024 135.98 137.13 135.55 135.77 308,434 -0.02(-0.01%)
Jan 19, 2024 135.68 136.40 135.02 135.79 354,763 +0.35(+0.26%)
Jan 18, 2024 135.00 136.68 134.23 135.44 205,650 +0.50(+0.37%)
Jan 17, 2024 134.52 136.12 133.60 134.94 152,108 -0.88(-0.65%)
Jan 16, 2024 138.49 138.79 135.17 135.82 321,266 -3.19(-2.29%)
Jan 12, 2024 138.56 139.38 137.59 139.01 255,624 +1.49(+1.08%)
Jan 11, 2024 136.07 138.01 135.28 137.52 406,944 +0.99(+0.72%)
Jan 10, 2024 136.92 138.44 135.87 136.53 399,077 +3.67(+2.76%)
Jan 09, 2024 131.87 132.91 131.27 132.87 103,819 -0.08(-0.06%)
Jan 08, 2024 132.23 133.00 131.37 132.94 151,655 +0.19(+0.14%)
Jan 05, 2024 132.24 133.03 131.60 132.76 399,839 +0.09(+0.07%)
Jan 04, 2024 132.09 133.98 130.70 132.67 317,946 +0.48(+0.36%)
Jan 03, 2024 133.66 134.31 132.17 132.19 369,140 -2.36(-1.76%)
Jan 02, 2024 134.83 135.70 133.75 134.55 265,202 -1.15(-0.85%)
Dec 29, 2023 135.59 136.85 135.43 135.70 199,681 -0.25(-0.18%)
Dec 28, 2023 135.61 136.06 134.96 135.95 192,999 +0.35(+0.26%)
Dec 27, 2023 135.86 135.86 134.79 135.60 128,750 +0.63(+0.47%)
Dec 26, 2023 134.47 135.73 134.47 134.97 343,494 +0.29(+0.21%)
Dec 22, 2023 134.11 135.41 134.11 134.68 190,981 +0.60(+0.45%)
Dec 21, 2023 135.29 135.47 133.16 134.08 196,878 -0.47(-0.35%)
Dec 20, 2023 136.09 137.51 134.51 134.55 253,410 -1.54(-1.14%)
Dec 19, 2023 135.38 136.39 134.69 136.09 334,409 +0.76(+0.56%)
Dec 18, 2023 135.57 136.15 134.45 135.34 304,460 +0.10(+0.07%)
Dec 15, 2023 140.28 140.28 134.75 135.24 1,032,084 -0.39(-0.29%)
Dec 14, 2023 137.46 139.00 134.25 135.63 387,471 -1.48(-1.08%)
Dec 13, 2023 135.52 137.24 135.35 137.11 426,660 +1.47(+1.09%)
Dec 12, 2023 133.86 137.36 133.45 135.64 517,806 +2.52(+1.89%)
Dec 11, 2023 133.19 134.93 132.92 133.12 264,964 -0.01(-0.01%)
Dec 08, 2023 133.38 134.12 132.02 133.12 323,100 +0.02(+0.02%)
Dec 07, 2023 135.27 135.67 132.15 133.10 603,123 -1.28(-0.95%)
Dec 06, 2023 136.25 137.78 134.29 134.38 359,533 -1.38(-1.01%)
Dec 05, 2023 137.47 138.81 135.72 135.76 497,442 -2.36(-1.71%)
Dec 04, 2023 134.75 138.12 134.08 138.12 418,421 +3.06(+2.27%)
Dec 01, 2023 134.29 136.58 133.89 135.06 381,939 +0.31(+0.23%)
Nov 30, 2023 129.55 136.40 129.55 134.75 1,232,003 +5.63(+4.36%)
Nov 29, 2023 131.16 131.94 129.05 129.12 324,219 -1.10(-0.84%)
Nov 28, 2023 130.92 132.40 130.13 130.21 244,937 -1.03(-0.78%)
Nov 27, 2023 132.32 132.32 130.74 131.24 304,231 -1.33(-1.00%)
Nov 24, 2023 132.30 132.77 132.06 132.57 122,144 +0.83(+0.63%)
Nov 22, 2023 131.34 132.68 130.30 131.74 277,667 +0.71(+0.54%)
Nov 21, 2023 129.90 131.57 128.11 131.03 409,083 +1.03(+0.79%)
Nov 20, 2023 130.69 132.84 129.51 130.00 645,047 -0.34(-0.26%)
Nov 17, 2023 130.18 132.36 125.91 130.34 705,627 -2.53(-1.91%)
Nov 16, 2023 133.47 134.80 132.26 132.88 555,844 -1.11(-0.83%)
Nov 15, 2023 134.36 135.65 133.85 133.99 487,489 -0.35(-0.26%)
Nov 14, 2023 135.34 136.03 133.74 134.34 507,646 +0.20(+0.15%)
Nov 13, 2023 134.35 135.20 133.94 134.14 325,154 -0.27(-0.20%)
Nov 10, 2023 132.01 134.61 132.00 134.41 282,344 +2.87(+2.18%)
Nov 09, 2023 130.78 133.23 130.13 131.54 272,474 +1.34(+1.03%)
Nov 08, 2023 129.39 130.50 129.17 130.20 150,013 +0.81(+0.62%)
Nov 07, 2023 130.06 130.65 129.27 129.39 148,899 -0.81(-0.62%)
Nov 06, 2023 130.87 131.07 129.45 130.20 163,752 -0.61(-0.46%)
Nov 03, 2023 130.73 132.36 129.73 130.81 180,091 +1.15(+0.88%)
Nov 02, 2023 127.40 130.06 127.40 129.66 318,724 +3.74(+2.97%)
Nov 01, 2023 124.36 125.96 122.60 125.92 258,262 +1.82(+1.47%)
Oct 31, 2023 120.32 124.25 120.24 124.10 645,427 +3.84(+3.19%)
Oct 30, 2023 119.57 120.96 118.83 120.26 188,831 +1.36(+1.15%)
Oct 27, 2023 120.41 121.47 118.46 118.89 170,570 -1.75(-1.45%)
Oct 26, 2023 120.04 121.85 119.94 120.64 200,921 +0.58(+0.48%)
Oct 25, 2023 121.56 121.65 119.91 120.07 151,763 -1.48(-1.22%)
Oct 24, 2023 122.80 123.29 120.86 121.55 237,040 -0.11(-0.09%)
Oct 23, 2023 123.46 124.07 121.43 121.66 233,330 -1.85(-1.50%)
Oct 20, 2023 124.11 124.69 123.03 123.51 210,416 -0.61(-0.49%)
Oct 19, 2023 125.60 126.18 123.72 124.12 349,130 -1.62(-1.29%)
Oct 18, 2023 129.16 129.16 124.70 125.74 458,246 -4.64(-3.56%)
Oct 17, 2023 128.68 131.52 128.68 130.38 617,892 +1.40(+1.09%)
Oct 16, 2023 127.98 129.67 127.98 128.97 220,964 +2.18(+1.72%)
Oct 13, 2023 129.81 129.81 126.35 126.80 167,605 -2.48(-1.92%)
Oct 12, 2023 129.98 130.25 128.14 129.27 254,598 -0.63(-0.48%)
Oct 11, 2023 129.37 130.86 129.05 129.90 259,354 +2.17(+1.70%)
Oct 10, 2023 127.78 129.32 127.20 127.73 258,058 +0.43(+0.34%)
Oct 09, 2023 124.92 128.08 124.70 127.30 316,019 +2.60(+2.08%)
Oct 06, 2023 123.90 125.86 123.41 124.70 470,161 +0.06(+0.05%)
Oct 05, 2023 124.21 125.53 123.08 124.65 278,609 +0.39(+0.31%)
Oct 04, 2023 122.27 124.44 121.55 124.26 230,389 +1.87(+1.53%)
Oct 03, 2023 122.02 123.27 121.73 122.39 198,064 -0.56(-0.45%)
Oct 02, 2023 123.53 124.33 122.41 122.94 161,805 -0.72(-0.58%)
Sep 29, 2023 125.79 126.15 123.46 123.66 203,038 -1.25(-1.00%)
Sep 28, 2023 123.53 126.10 123.20 124.91 207,793 +1.56(+1.27%)
Sep 27, 2023 123.14 124.66 122.87 123.35 220,608 +0.77(+0.62%)
Sep 26, 2023 123.69 124.80 122.29 122.59 159,385 -1.90(-1.53%)
Sep 25, 2023 122.95 124.78 124.25 124.49 148,712 +1.16(+0.94%)
Sep 22, 2023 123.16 124.40 122.37 123.32 208,331 +0.11(+0.09%)
Sep 21, 2023 126.33 126.33 123.18 123.21 206,972 -3.73(-2.94%)
Sep 20, 2023 128.81 129.35 126.86 126.94 221,341 -1.28(-1.00%)
Sep 19, 2023 129.29 129.88 127.97 128.23 214,678 -1.07(-0.83%)
Sep 18, 2023 128.11 130.03 127.84 129.30 318,296 +0.91(+0.71%)
Sep 15, 2023 128.82 130.06 127.54 128.40 827,259 -0.30(-0.23%)
Sep 14, 2023 129.46 130.50 127.98 128.70 590,772 -0.38(-0.29%)
Sep 13, 2023 129.63 130.20 128.59 129.07 303,277 -0.72(-0.55%)
Sep 12, 2023 128.94 130.54 128.04 129.79 343,020 +0.21(+0.16%)
Sep 11, 2023 127.38 129.80 126.91 129.58 341,176 +2.69(+2.12%)
Sep 08, 2023 129.81 130.09 126.69 126.89 363,564 -2.73(-2.10%)
Sep 07, 2023 129.60 129.70 127.62 129.62 470,143 -0.01(-0.01%)
Sep 06, 2023 129.77 131.29 129.24 129.63 378,260 +0.10(+0.08%)
Sep 05, 2023 131.41 131.80 128.19 129.53 454,358 +0.31(+0.24%)
Sep 01, 2023 129.56 130.33 128.57 129.22 277,091 +0.48(+0.37%)
Aug 31, 2023 128.53 129.60 128.53 128.75 428,483 +0.55(+0.43%)
Aug 30, 2023 128.33 129.27 127.45 128.20 671,106 +0.08(+0.06%)
Aug 29, 2023 126.51 128.34 126.12 128.12 721,186 +1.44(+1.14%)
Aug 28, 2023 125.93 128.16 125.93 126.68 445,539 +1.19(+0.95%)
Aug 25, 2023 124.13 126.72 123.71 125.48 625,137 +1.80(+1.46%)
Aug 24, 2023 125.93 126.73 123.67 123.68 277,671 -2.64(-2.09%)
Aug 23, 2023 125.05 126.68 124.72 126.32 205,512 +1.67(+1.34%)
Aug 22, 2023 124.21 125.15 124.19 124.65 365,800 +0.43(+0.34%)
Aug 21, 2023 125.34 125.39 123.85 124.22 403,897 -1.03(-0.83%)
Aug 18, 2023 123.00 125.49 122.99 125.25 442,515 +1.59(+1.29%)
Aug 17, 2023 125.13 125.59 123.61 123.66 237,206 -1.25(-1.00%)
Aug 16, 2023 125.47 126.40 124.90 124.91 362,275 -1.22(-0.97%)
Aug 15, 2023 125.80 126.89 125.15 126.14 251,555 -0.19(-0.15%)
Aug 14, 2023 126.89 127.15 125.20 126.33 367,042 -0.31(-0.24%)
Aug 11, 2023 126.30 126.78 125.71 126.64 402,677 +0.01(+0.01%)
Aug 10, 2023 126.72 128.24 125.94 126.63 440,237 +0.26(+0.20%)
Aug 09, 2023 127.16 128.34 125.85 126.37 485,650 -0.42(-0.33%)
Aug 08, 2023 125.79 127.44 125.79 126.78 322,617 +0.10(+0.08%)
Aug 07, 2023 125.31 127.80 125.31 126.69 259,502 +1.70(+1.36%)
Aug 04, 2023 125.28 126.34 124.51 124.99 274,490 +0.49(+0.39%)
Aug 03, 2023 126.91 127.60 124.10 124.50 473,000 -2.41(-1.90%)
Aug 02, 2023 129.88 130.44 125.80 126.91 521,572 -4.09(-3.12%)
Aug 01, 2023 130.92 132.28 125.06 131.01 1,141,486 +11.42(+9.54%)
Jul 31, 2023 119.06 119.62 118.62 119.59 447,144 +1.13(+0.96%)
Jul 28, 2023 119.49 120.14 117.99 118.46 184,170 -0.39(-0.33%)
Jul 27, 2023 119.32 120.17 117.87 118.85 226,640 -0.27(-0.22%)
Jul 26, 2023 119.28 120.03 118.68 119.11 207,232 -0.25(-0.21%)
Jul 25, 2023 118.55 119.36 117.47 119.36 203,644 -0.23(-0.19%)
Jul 24, 2023 119.60 120.78 119.25 119.59 129,848 -0.09(-0.08%)
Jul 21, 2023 120.49 121.01 119.59 119.68 161,651 -0.62(-0.51%)
Jul 20, 2023 120.05 120.80 119.61 120.30 139,156 +0.84(+0.70%)
Jul 19, 2023 121.05 121.05 118.14 119.46 212,515 -1.43(-1.18%)
Jul 18, 2023 119.33 120.98 119.20 120.89 197,895 +1.28(+1.07%)
Jul 17, 2023 118.57 119.72 117.96 119.61 206,646 +1.03(+0.87%)
Jul 14, 2023 119.12 119.12 117.76 118.58 144,921 -0.47(-0.39%)
Jul 13, 2023 119.30 119.96 118.67 119.05 332,223 -0.28(-0.23%)
Jul 12, 2023 120.21 120.56 118.61 119.32 245,550 +0.03(+0.03%)
Jul 11, 2023 118.38 119.34 117.66 119.29 218,725 +1.48(+1.26%)
Jul 10, 2023 116.71 118.39 116.43 117.81 200,966 +1.11(+0.95%)
Jul 07, 2023 116.25 117.19 115.98 116.70 289,637 +0.81(+0.70%)
Jul 06, 2023 116.05 116.43 115.14 115.89 184,428 -1.01(-0.87%)
Jul 05, 2023 117.36 118.05 115.82 116.90 183,286 -0.73(-0.62%)
Jul 03, 2023 118.02 118.27 117.25 117.64 98,303 -0.50(-0.42%)
Jun 30, 2023 117.23 118.57 116.82 118.13 304,739 +1.04(+0.89%)
Jun 29, 2023 116.14 117.23 116.14 117.09 206,856 +0.98(+0.85%)
Jun 28, 2023 115.44 116.35 115.27 116.11 171,617 +0.56(+0.48%)
Jun 27, 2023 114.58 115.96 113.86 115.55 253,495 +1.20(+1.05%)
Jun 26, 2023 113.06 114.97 112.61 114.35 144,531 +0.94(+0.83%)
Jun 23, 2023 113.45 114.19 112.66 113.40 340,229 -1.59(-1.38%)
Jun 22, 2023 115.90 116.43 114.26 114.99 343,187 -1.44(-1.24%)
Jun 21, 2023 114.27 116.46 114.25 116.43 245,536 +1.40(+1.22%)
Jun 20, 2023 112.82 115.17 112.42 115.03 301,693 +1.54(+1.36%)
Jun 16, 2023 114.15 115.23 112.76 113.49 523,141 -0.33(-0.29%)
Jun 15, 2023 112.28 113.89 111.26 113.82 290,818 +6.07(+5.63%)
May 08, 2023 108.55 108.83 107.23 107.75 205,106 -0.20(-0.18%)
May 05, 2023 106.94 108.91 106.09 107.95 296,423 +2.09(+1.98%)
May 04, 2023 109.74 109.74 105.70 105.86 576,180 -4.09(-3.72%)
May 03, 2023 111.10 112.49 109.01 109.95 945,816 -2.89(-2.56%)
May 02, 2023 111.98 115.25 108.83 112.84 1,720,469 +15.04(+15.38%)
May 01, 2023 94.95 99.31 94.78 97.80 636,373 +2.60(+2.73%)
Apr 28, 2023 92.75 95.45 92.75 95.20 584,399 +2.28(+2.45%)
Apr 27, 2023 91.63 93.02 91.10 92.92 292,606 +1.92(+2.11%)
Apr 26, 2023 91.56 92.02 90.64 90.99 298,012 -1.01(-1.10%)
Apr 25, 2023 92.65 93.19 91.66 92.01 262,260 -0.80(-0.87%)
Apr 24, 2023 93.11 93.79 91.80 92.81 329,277 -0.49(-0.52%)
Apr 21, 2023 94.21 94.23 92.15 93.30 219,300 -0.62(-0.67%)
Apr 20, 2023 93.83 94.45 93.41 93.92 140,486 -0.31(-0.33%)
Apr 19, 2023 94.51 94.75 93.61 94.23 212,939 -0.48(-0.50%)
Apr 18, 2023 94.33 94.92 93.76 94.70 205,298 +0.69(+0.74%)
Apr 17, 2023 92.00 94.09 92.00 94.01 222,155 +2.08(+2.26%)
Apr 14, 2023 94.34 94.56 90.98 91.93 476,494 -2.99(-3.15%)
Apr 13, 2023 94.05 95.02 93.31 94.92 191,114 +1.46(+1.56%)
Apr 12, 2023 93.73 94.07 92.98 93.46 169,703 +0.58(+0.62%)
Apr 11, 2023 93.39 94.11 92.82 92.89 301,125 -0.43(-0.46%)
Apr 10, 2023 92.02 94.10 92.02 93.31 231,732 +0.82(+0.89%)
Apr 06, 2023 94.20 94.20 91.06 92.49 414,955 -2.21(-2.33%)
Apr 05, 2023 95.87 96.22 94.42 94.70 140,695 -1.84(-1.91%)
Apr 04, 2023 97.42 98.09 95.95 96.55 322,388 -1.10(-1.13%)
Apr 03, 2023 96.59 98.17 95.89 97.65 390,365 +1.11(+1.15%)
Mar 31, 2023 98.13 98.52 96.07 96.54 431,092 -1.05(-1.08%)
Mar 30, 2023 97.23 98.03 96.71 97.59 309,434 +0.94(+0.97%)
Mar 29, 2023 95.34 96.83 93.71 96.65 344,375 +2.13(+2.26%)
Mar 28, 2023 92.62 94.77 92.62 94.51 265,081 +1.53(+1.64%)
Mar 27, 2023 91.22 93.30 90.83 92.99 397,600 +2.93(+3.26%)
Mar 24, 2023 88.49 91.25 87.54 90.05 280,749 +0.99(+1.11%)
Mar 23, 2023 90.05 91.04 88.52 89.06 337,834 -0.56(-0.62%)
Mar 22, 2023 91.13 92.04 89.58 89.62 319,993 -2.15(-2.34%)
Mar 21, 2023 91.27 92.31 91.27 91.77 327,995 +1.81(+2.02%)
Mar 20, 2023 88.98 90.90 88.26 89.95 364,086 +1.33(+1.50%)
Mar 17, 2023 91.18 91.18 88.23 88.63 751,721 -3.26(-3.55%)
Mar 16, 2023 90.66 92.48 90.11 91.89 540,502 +0.34(+0.37%)
Mar 15, 2023 91.76 92.46 90.18 91.55 303,113 -2.37(-2.52%)
Mar 14, 2023 94.52 95.14 92.96 93.92 253,510 +1.35(+1.46%)
Mar 13, 2023 91.89 93.04 90.01 92.57 397,353 -0.30(-0.32%)
Mar 10, 2023 96.08 96.08 92.32 92.87 308,993 -3.13(-3.26%)
Mar 09, 2023 97.77 98.41 95.88 96.00 258,559 -1.74(-1.79%)
Mar 08, 2023 97.86 98.30 97.04 97.75 194,587 -0.04(-0.04%)
Mar 07, 2023 98.67 99.86 97.76 97.79 228,050 -0.98(-0.99%)
Mar 06, 2023 101.50 101.90 98.64 98.77 346,500 -2.80(-2.75%)
Mar 03, 2023 100.73 101.67 99.13 101.56 820,319 +1.37(+1.37%)
Mar 02, 2023 98.23 100.25 97.31 100.20 285,567 +0.99(+1.00%)
Mar 01, 2023 98.59 99.96 98.08 99.20 411,047 +1.05(+1.07%)
Feb 28, 2023 99.68 99.68 98.05 98.15 459,434 -1.31(-1.32%)
Feb 27, 2023 98.35 100.50 98.35 99.46 388,837 +2.38(+2.45%)
Feb 24, 2023 95.95 97.69 95.32 97.08 412,848 -0.11(-0.11%)
Feb 23, 2023 99.17 99.76 96.49 97.19 495,435 -1.60(-1.62%)
Feb 22, 2023 98.57 100.06 98.20 98.79 409,444 +0.69(+0.71%)
Feb 21, 2023 99.89 100.25 97.89 98.09 294,880 -2.38(-2.37%)
Feb 17, 2023 99.96 101.16 99.94 100.47 312,601 -0.03(-0.03%)
Feb 16, 2023 101.19 101.98 100.19 100.50 316,941 -2.18(-2.12%)
Feb 15, 2023 102.04 103.76 101.84 102.68 328,932 +0.13(+0.12%)
Feb 14, 2023 102.32 102.93 100.71 102.55 246,665 +0.10(+0.10%)
Feb 13, 2023 102.19 102.81 100.97 102.45 191,949 +0.87(+0.86%)
Feb 10, 2023 101.76 102.57 99.70 101.58 349,860 -0.77(-0.75%)
Feb 09, 2023 103.50 104.29 102.11 102.35 268,911 -0.33(-0.32%)
Feb 08, 2023 102.34 103.05 101.52 102.68 213,106 -0.42(-0.40%)
Feb 07, 2023 101.84 103.49 101.03 103.09 319,320 +1.28(+1.25%)
Feb 06, 2023 101.78 103.11 100.96 101.82 281,824 -0.91(-0.89%)
Feb 03, 2023 104.66 104.82 102.45 102.73 268,718 -2.72(-2.58%)
Feb 02, 2023 104.46 105.80 103.81 105.45 424,687 +1.53(+1.48%)
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.