Indicators

Woodward Inc (NQ: WWD )

178.35 -0.34 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	155.38	155.09	153.94	154.12	481,267	-1.16(-0.75%)
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%)

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.