Skip to main content

Woodward Inc (NQ: WWD )

177.05 -2.45 (-1.36%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 103.77 105.79 102.06 105.27 407,980 +0.05(+0.05%)
May 30, 2019 105.58 106.56 104.55 105.22 317,312 +0.11(+0.10%)
May 29, 2019 105.68 106.05 104.31 105.11 382,922 -0.81(-0.77%)
May 28, 2019 107.26 107.90 105.81 105.92 267,457 -0.97(-0.90%)
May 24, 2019 107.54 108.95 106.60 106.89 314,237 -0.05(-0.05%)
May 23, 2019 109.04 109.04 106.19 106.94 789,327 -2.75(-2.51%)
May 22, 2019 108.75 110.16 108.26 109.69 653,818 +0.86(+0.79%)
May 21, 2019 106.93 109.17 106.15 108.83 676,489 +2.67(+2.51%)
May 20, 2019 104.25 106.38 103.98 106.17 361,250 +1.26(+1.20%)
May 17, 2019 106.23 107.61 104.81 104.91 356,556 -2.29(-2.13%)
May 16, 2019 106.09 107.91 105.81 107.20 193,710 +1.60(+1.52%)
May 15, 2019 104.10 106.04 103.50 105.60 221,866 +0.56(+0.53%)
May 14, 2019 104.00 105.68 103.79 105.04 338,088 +1.18(+1.13%)
May 13, 2019 103.32 104.74 101.63 103.86 443,745 -1.85(-1.75%)
May 10, 2019 105.00 105.97 103.61 105.71 450,337 +0.55(+0.52%)
May 09, 2019 103.72 105.33 102.86 105.16 289,870 +0.70(+0.67%)
May 08, 2019 105.47 105.89 104.42 104.47 411,019 -0.84(-0.80%)
May 07, 2019 106.66 107.40 104.56 105.31 451,087 -2.30(-2.13%)
May 06, 2019 106.17 108.05 106.16 107.60 343,795 -0.81(-0.75%)
May 03, 2019 105.08 108.45 105.08 108.41 375,419 +3.69(+3.52%)
May 02, 2019 104.23 104.78 102.47 104.73 569,711 +0.34(+0.32%)
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.