Skip to main content

Woodward Inc (NQ: WWD )

186.50 +1.49 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.24 30.26 28.83 28.85 495,253 -1.36(-4.50%)
Apr 29, 2010 30.30 30.51 29.90 30.21 536,758 +0.17(+0.57%)
Apr 28, 2010 30.45 30.76 29.96 30.03 262,225 -0.26(-0.86%)
Apr 27, 2010 30.60 31.36 30.25 30.30 418,869 -0.40(-1.32%)
Apr 26, 2010 31.20 31.69 30.67 30.70 362,271 -0.61(-1.95%)
Apr 23, 2010 29.57 31.48 29.42 31.31 573,348 +1.50(+5.04%)
Apr 22, 2010 28.82 30.04 28.61 29.81 887,765 +0.68(+2.32%)
Apr 21, 2010 29.60 29.68 28.86 29.13 676,559 -0.59(-1.97%)
Apr 20, 2010 29.70 30.02 29.10 29.72 723,458 +0.14(+0.46%)
Apr 19, 2010 29.97 30.14 28.99 29.58 379,679 -0.57(-1.88%)
Apr 16, 2010 31.03 31.13 30.05 30.15 425,723 -0.90(-2.90%)
Apr 15, 2010 30.70 31.29 30.70 31.05 208,691 +0.23(+0.76%)
Apr 14, 2010 30.42 30.83 30.25 30.82 337,866 +0.64(+2.12%)
Apr 13, 2010 30.26 30.39 29.98 30.18 300,386 -0.19(-0.62%)
Apr 12, 2010 30.29 30.60 30.24 30.37 221,533 +0.02(+0.06%)
Apr 09, 2010 30.24 30.75 30.12 30.35 393,331 +0.15(+0.51%)
Apr 08, 2010 29.91 30.61 29.71 30.20 266,490 +0.08(+0.27%)
Apr 07, 2010 29.96 30.23 29.80 30.12 480,522 -0.02(-0.06%)
Apr 06, 2010 29.76 30.30 29.66 30.13 345,068 +0.13(+0.42%)
Apr 05, 2010 29.40 30.01 29.13 30.01 309,726 +0.70(+2.40%)
Apr 01, 2010 28.91 29.31 29.31 29.31 249,768 +0.52(+1.81%)
Mar 31, 2010 28.90 29.18 28.64 28.78 412,440 -0.34(-1.17%)
Mar 30, 2010 28.43 29.22 27.93 29.13 477,804 +0.72(+2.53%)
Mar 29, 2010 27.96 28.50 27.78 28.41 170,614 +0.51(+1.84%)
Mar 26, 2010 27.71 28.07 27.38 27.89 229,674 +0.22(+0.78%)
Mar 25, 2010 28.16 28.69 27.63 27.68 153,862 -0.20(-0.71%)
Mar 24, 2010 28.46 28.46 27.81 27.87 170,941 -0.76(-2.64%)
Mar 23, 2010 28.09 28.71 27.69 28.63 225,484 +0.49(+1.76%)
Mar 22, 2010 27.73 28.19 27.23 28.14 162,714 +0.22(+0.77%)
Mar 19, 2010 28.62 28.63 27.69 27.92 458,860 -0.50(-1.77%)
Mar 18, 2010 28.36 28.71 28.13 28.42 164,355 +0.13(+0.45%)
Mar 17, 2010 27.84 28.60 27.84 28.30 206,673 +0.58(+2.08%)
Mar 16, 2010 27.65 27.74 27.27 27.72 158,648 +0.10(+0.36%)
Mar 15, 2010 27.42 28.02 27.33 27.62 157,316 -0.11(-0.39%)
Mar 12, 2010 27.60 27.79 27.31 27.73 132,082 +0.20(+0.72%)
Mar 11, 2010 27.06 27.54 26.78 27.53 161,488 +0.28(+1.02%)
Mar 10, 2010 27.05 27.67 26.98 27.25 181,514 +0.11(+0.40%)
Mar 09, 2010 26.61 27.34 26.61 27.15 288,767 +0.45(+1.69%)
Mar 08, 2010 26.69 26.96 26.63 26.70 106,128 -0.10(-0.37%)
Mar 05, 2010 26.49 26.85 26.48 26.79 278,529 +0.59(+2.27%)
Mar 04, 2010 26.25 26.61 25.95 26.20 281,821 -0.05(-0.17%)
Mar 03, 2010 26.68 26.99 26.01 26.25 357,028 -0.26(-0.98%)
Mar 02, 2010 26.40 26.70 26.31 26.51 185,756 +0.27(+1.03%)
Mar 01, 2010 26.01 26.87 25.97 26.24 483,279 +0.32(+1.25%)
Feb 26, 2010 25.62 26.05 25.60 25.91 245,211 +0.25(+0.98%)
Feb 25, 2010 25.09 25.83 25.05 25.66 243,475 +0.08(+0.32%)
Feb 24, 2010 25.25 25.87 25.20 25.58 238,735 +0.49(+1.94%)
Feb 23, 2010 25.24 25.34 24.86 25.09 303,487 -0.31(-1.20%)
Feb 22, 2010 25.26 25.52 25.11 25.40 243,022 +0.14(+0.53%)
Feb 19, 2010 24.71 25.35 22.49 25.26 530,720 +0.55(+2.22%)
Feb 18, 2010 23.75 24.73 23.75 24.71 272,918 +1.01(+4.25%)
Feb 17, 2010 23.61 23.79 23.25 23.71 292,696 +0.24(+1.04%)
Feb 16, 2010 23.60 23.60 23.03 23.46 319,874 +0.28(+1.20%)
Feb 12, 2010 22.73 23.18 23.18 23.18 364,985 +0.08(+0.35%)
Feb 11, 2010 22.66 23.25 22.59 23.10 271,159 +0.36(+1.58%)
Feb 10, 2010 22.68 23.10 22.45 22.74 322,959 -0.09(-0.39%)
Feb 09, 2010 23.08 23.17 22.53 22.83 322,088 +0.22(+0.99%)
Feb 08, 2010 22.95 23.35 22.54 22.61 256,364 -0.30(-1.29%)
Feb 05, 2010 22.91 22.93 22.08 22.91 411,570 -0.02(-0.08%)
Feb 04, 2010 23.41 23.66 22.87 22.92 557,142 -0.72(-3.04%)
Feb 03, 2010 23.09 23.65 22.93 23.64 420,044 +0.35(+1.50%)
Feb 02, 2010 23.06 23.35 22.85 23.29 384,533 +0.23(+1.01%)
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.