Skip to main content

Woodward Inc (NQ: WWD )

154.12 -1.16 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 152.00 155.37 151.99 155.28 763,665 +3.83(+2.53%)
Mar 26, 2024 151.04 152.00 150.46 151.45 289,086 -0.04(-0.03%)
Mar 25, 2024 149.51 152.44 148.63 151.49 399,972 +2.92(+1.97%)
Mar 22, 2024 149.31 149.34 147.58 148.57 236,272 -0.67(-0.45%)
Mar 21, 2024 149.86 151.20 148.71 149.24 236,077 +0.07(+0.05%)
Mar 20, 2024 148.14 149.37 147.96 149.17 168,685 +1.25(+0.85%)
Mar 19, 2024 147.86 148.78 147.56 147.92 193,319 +0.40(+0.27%)
Mar 18, 2024 148.48 149.48 147.25 147.52 274,575 -0.62(-0.42%)
Mar 15, 2024 144.29 149.69 144.29 148.14 868,262 +2.98(+2.05%)
Mar 14, 2024 147.14 147.63 144.53 145.16 199,993 -1.63(-1.11%)
Mar 13, 2024 145.79 146.94 145.31 146.79 209,958 +1.09(+0.75%)
Mar 12, 2024 147.70 148.71 144.13 145.70 302,883 -2.50(-1.69%)
Mar 11, 2024 147.38 148.48 145.27 148.20 349,876 +0.74(+0.50%)
Mar 08, 2024 150.00 151.30 147.25 147.46 367,988 -1.96(-1.31%)
Mar 07, 2024 148.97 149.57 147.68 149.42 329,189 +1.05(+0.71%)
Mar 06, 2024 144.30 148.73 144.04 148.37 435,284 +4.94(+3.44%)
Mar 05, 2024 144.38 145.82 143.03 143.43 296,917 -1.18(-0.82%)
Mar 04, 2024 143.43 145.04 142.71 144.61 262,914 +2.46(+1.73%)
Mar 01, 2024 141.04 143.46 140.43 142.15 414,162 +0.66(+0.47%)
Feb 29, 2024 141.52 142.46 140.63 141.49 324,993 +0.89(+0.63%)
Feb 28, 2024 137.43 140.74 136.25 140.60 310,054 +2.93(+2.13%)
Feb 27, 2024 138.66 138.68 136.51 137.67 346,243 -0.72(-0.52%)
Feb 26, 2024 138.95 139.26 137.59 138.39 348,576 -0.87(-0.62%)
Feb 23, 2024 139.56 139.99 138.41 139.26 168,517 +0.21(+0.15%)
Feb 22, 2024 138.23 139.32 138.12 139.05 329,976 +1.05(+0.76%)
Feb 21, 2024 137.15 138.42 137.15 138.00 332,571 +0.50(+0.36%)
Feb 20, 2024 137.53 138.22 136.55 137.50 191,139 -0.20(-0.15%)
Feb 16, 2024 137.95 139.31 137.51 137.70 248,537 -0.36(-0.26%)
Feb 15, 2024 138.01 138.82 137.43 138.06 249,885 +0.70(+0.51%)
Feb 14, 2024 137.00 137.65 135.68 137.36 447,979 +1.55(+1.14%)
Feb 13, 2024 136.26 137.56 134.58 135.81 272,238 -1.70(-1.23%)
Feb 12, 2024 137.40 138.07 137.19 137.51 234,166 -0.14(-0.10%)
Feb 09, 2024 137.44 137.90 135.65 137.65 300,161 +0.22(+0.16%)
Feb 08, 2024 137.57 138.16 137.04 137.43 201,508 -0.14(-0.10%)
Feb 07, 2024 137.38 138.84 136.31 137.57 258,325 +1.05(+0.77%)
Feb 06, 2024 136.19 136.67 135.13 136.52 215,891 +0.74(+0.54%)
Feb 05, 2024 135.31 136.16 133.32 135.78 281,553 -0.23(-0.17%)
Feb 02, 2024 138.14 138.81 135.75 136.01 583,536 -2.13(-1.54%)
Feb 01, 2024 137.63 138.71 135.88 138.14 459,820 +0.62(+0.45%)
Jan 31, 2024 141.20 141.20 137.26 137.52 547,976 -3.70(-2.62%)
Jan 30, 2024 149.69 149.73 140.21 141.22 930,418 -1.24(-0.87%)
Jan 29, 2024 139.60 142.74 138.89 142.46 850,027 +3.41(+2.46%)
Jan 26, 2024 136.25 139.60 136.25 139.05 487,551 +2.97(+2.19%)
Jan 25, 2024 139.37 139.37 134.55 136.07 384,729 +0.76(+0.56%)
Jan 24, 2024 137.66 138.47 134.89 135.31 300,877 -1.83(-1.33%)
Jan 23, 2024 136.32 137.70 136.31 137.14 221,749 +1.19(+0.87%)
Jan 22, 2024 136.16 137.32 135.73 135.95 308,009 -0.02(-0.01%)
Jan 19, 2024 135.86 136.59 135.21 135.97 354,274 +0.35(+0.26%)
Jan 18, 2024 135.19 136.87 134.41 135.62 205,367 +0.50(+0.37%)
Jan 17, 2024 134.71 136.31 133.79 135.12 151,898 -0.88(-0.65%)
Jan 16, 2024 138.68 138.98 135.35 136.00 320,823 -3.19(-2.29%)
Jan 12, 2024 138.75 139.57 137.78 139.20 255,272 +1.49(+1.08%)
Jan 11, 2024 136.26 138.20 135.47 137.71 406,383 +0.99(+0.72%)
Jan 10, 2024 137.11 138.63 136.05 136.72 398,527 +3.67(+2.76%)
Jan 09, 2024 132.05 133.09 131.45 133.05 103,676 -0.08(-0.06%)
Jan 08, 2024 132.41 133.19 131.55 133.13 151,446 +0.19(+0.14%)
Jan 05, 2024 132.42 133.21 131.78 132.94 399,288 +0.09(+0.07%)
Jan 04, 2024 132.27 134.17 130.88 132.85 317,507 +0.48(+0.36%)
Jan 03, 2024 133.85 134.49 132.35 132.37 368,632 -2.37(-1.76%)
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.