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

Woodward Inc (NQ: WWD )

166.65 -0.18 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 166.91 168.69 165.08 166.65 523,273 -0.18(-0.11%)
Aug 29, 2024 166.18 169.08 165.59 166.83 421,314 +2.00(+1.21%)
Aug 28, 2024 166.43 167.89 162.30 164.83 575,522 -1.31(-0.79%)
Aug 27, 2024 162.38 166.62 161.24 166.14 494,165 +3.49(+2.15%)
Aug 26, 2024 162.58 163.95 161.71 162.65 250,957 +0.13(+0.08%)
Aug 23, 2024 160.14 163.20 159.57 162.52 435,537 +3.38(+2.12%)
Aug 22, 2024 158.59 160.40 157.49 159.14 308,082 +0.80(+0.51%)
Aug 21, 2024 155.67 158.95 155.29 158.34 393,006 +4.84(+3.15%)
Aug 20, 2024 154.99 155.14 152.82 153.50 218,685 -1.73(-1.11%)
Aug 19, 2024 155.26 156.31 154.75 155.22 268,593 -0.19(-0.12%)
Aug 16, 2024 155.88 156.71 154.79 155.41 289,257 -0.47(-0.30%)
Aug 15, 2024 156.09 156.84 154.60 155.88 341,650 +1.72(+1.11%)
Aug 14, 2024 156.65 156.65 153.83 154.17 363,784 -1.63(-1.04%)
Aug 13, 2024 157.10 157.49 154.50 155.79 388,442 -0.20(-0.13%)
Aug 12, 2024 156.82 157.05 154.87 155.99 339,230 -0.68(-0.43%)
Aug 09, 2024 157.60 158.35 155.19 156.67 320,284 -0.69(-0.44%)
Aug 08, 2024 153.97 157.60 153.97 157.36 340,090 +4.62(+3.03%)
Aug 07, 2024 156.02 157.22 152.44 152.74 511,720 -0.97(-0.63%)
Aug 06, 2024 152.82 155.85 152.82 153.71 538,777 +1.13(+0.74%)
Aug 05, 2024 147.28 154.06 145.75 152.58 649,364 +0.46(+0.30%)
Aug 02, 2024 150.77 152.62 149.01 152.12 698,866 -2.55(-1.65%)
Aug 01, 2024 155.97 160.23 152.77 154.67 917,786 -1.08(-0.69%)
Jul 31, 2024 155.44 159.06 153.31 155.74 1,281,840 +4.25(+2.81%)
Jul 30, 2024 152.87 159.58 148.43 151.49 3,032,549 -31.41(-17.17%)
Jul 29, 2024 182.54 184.58 181.38 182.90 594,172 +0.06(+0.03%)
Jul 26, 2024 181.92 184.68 181.47 182.84 485,421 +3.78(+2.11%)
Jul 25, 2024 176.85 182.63 175.07 179.06 494,745 +2.17(+1.22%)
Jul 24, 2024 182.04 184.10 176.49 176.89 387,985 -6.65(-3.62%)
Jul 23, 2024 178.82 184.50 178.82 183.54 274,399 +3.98(+2.22%)
Jul 22, 2024 177.34 179.64 175.19 179.56 307,837 +3.29(+1.87%)
Jul 19, 2024 177.91 178.54 175.71 176.26 392,401 -1.49(-0.84%)
Jul 18, 2024 178.74 180.87 177.16 177.75 359,833 -1.40(-0.78%)
Jul 17, 2024 185.80 187.90 178.85 179.15 695,922 -7.79(-4.17%)
Jul 16, 2024 179.14 187.52 179.14 186.94 381,474 +8.20(+4.59%)
Jul 15, 2024 178.07 180.29 177.62 178.74 222,426 +2.32(+1.31%)
Jul 12, 2024 177.52 178.49 175.47 176.42 205,265 -0.37(-0.21%)
Jul 11, 2024 178.14 178.14 175.77 176.79 240,134 +0.37(+0.21%)
Jul 10, 2024 173.36 176.52 173.33 176.42 306,046 +3.58(+2.07%)
Jul 09, 2024 172.87 173.74 172.47 172.84 269,056 +0.27(+0.16%)
Jul 08, 2024 173.01 173.77 171.89 172.57 286,308 +0.74(+0.43%)
Jul 05, 2024 170.17 172.20 169.92 171.83 301,306 -1.98(-1.14%)
Jul 03, 2024 173.11 173.94 171.27 173.81 142,074 +1.70(+0.99%)
Jul 02, 2024 171.00 172.25 169.39 172.11 356,913 +0.97(+0.57%)
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.