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

Woodward Inc (NQ: WWD )

165.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 162.23 169.99 160.00 162.36 1,309,220 +11.29(+7.47%)
Apr 29, 2024 150.51 152.81 147.58 151.07 1,214,311 +0.49(+0.33%)
Apr 26, 2024 149.34 152.50 148.70 150.58 775,947 +0.84(+0.56%)
Apr 25, 2024 147.81 149.78 146.66 149.74 673,563 +0.13(+0.09%)
Apr 24, 2024 150.88 151.86 148.60 149.61 310,025 -0.55(-0.37%)
Apr 23, 2024 149.12 152.01 149.12 150.16 317,631 +1.92(+1.30%)
Apr 22, 2024 147.66 149.24 146.71 148.24 216,513 +0.75(+0.51%)
Apr 19, 2024 146.96 148.84 146.74 147.49 312,411 +0.68(+0.46%)
Apr 18, 2024 147.07 149.27 146.01 146.81 241,657 -0.46(-0.31%)
Apr 17, 2024 149.24 149.42 146.46 147.27 333,556 -1.62(-1.09%)
Apr 16, 2024 145.25 149.80 144.45 148.89 465,216 +3.33(+2.29%)
Apr 15, 2024 148.63 149.07 144.95 145.56 374,712 -0.97(-0.66%)
Apr 12, 2024 148.09 149.30 145.50 146.53 578,995 -2.54(-1.70%)
Apr 11, 2024 150.54 150.54 147.75 149.07 416,918 -0.86(-0.57%)
Apr 10, 2024 150.64 151.74 148.11 149.93 366,739 -2.66(-1.74%)
Apr 09, 2024 157.34 158.24 151.71 152.59 546,841 -5.51(-3.49%)
Apr 08, 2024 158.42 159.25 157.43 158.10 799,693 -0.14(-0.09%)
Apr 05, 2024 155.17 158.78 155.09 158.24 467,693 +3.07(+1.98%)
Apr 04, 2024 158.00 160.79 154.26 155.17 827,967 -1.78(-1.13%)
Apr 03, 2024 154.60 157.93 154.57 156.95 619,763 +1.86(+1.20%)
Apr 02, 2024 153.27 155.67 151.97 155.09 464,339 +2.06(+1.35%)
Apr 01, 2024 155.63 155.99 151.56 153.03 287,746 -1.09(-0.71%)
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%)
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%)
Jan 02, 2024 135.02 135.88 133.94 134.74 264,836 -1.15(-0.84%)
Dec 29, 2023 135.77 137.04 135.61 135.88 199,406 -0.25(-0.18%)
Dec 28, 2023 135.79 136.24 135.15 136.13 192,733 +0.35(+0.26%)
Dec 27, 2023 136.04 136.04 134.98 135.78 128,573 +0.63(+0.47%)
Dec 26, 2023 134.66 135.91 134.66 135.16 343,021 +0.29(+0.21%)
Dec 22, 2023 134.30 135.60 134.30 134.87 190,718 +0.60(+0.45%)
Dec 21, 2023 135.47 135.65 133.35 134.27 196,607 -0.47(-0.35%)
Dec 20, 2023 136.28 137.70 134.70 134.74 253,061 -1.55(-1.14%)
Dec 19, 2023 135.56 136.58 134.88 136.28 333,948 +0.76(+0.56%)
Dec 18, 2023 135.75 136.33 134.64 135.53 304,040 +0.10(+0.07%)
Dec 15, 2023 140.47 140.47 134.94 135.43 1,030,661 -0.39(-0.29%)
Dec 14, 2023 137.65 139.19 134.44 135.81 386,937 -1.49(-1.08%)
Dec 13, 2023 135.70 137.43 135.54 137.30 426,072 +1.48(+1.09%)
Dec 12, 2023 134.05 137.55 133.63 135.82 517,092 +2.53(+1.89%)
Dec 11, 2023 133.38 135.12 133.10 133.30 264,599 -0.01(-0.01%)
Dec 08, 2023 133.57 134.31 132.20 133.31 322,655 +0.02(+0.02%)
Dec 07, 2023 135.46 135.85 132.33 133.29 602,292 -1.28(-0.95%)
Dec 06, 2023 136.43 137.97 134.47 134.57 359,037 -1.38(-1.01%)
Dec 05, 2023 137.66 139.00 135.90 135.94 496,756 -2.37(-1.71%)
Dec 04, 2023 134.94 138.31 134.27 138.31 417,845 +3.06(+2.27%)
Dec 01, 2023 134.48 136.77 134.08 135.25 381,413 +0.31(+0.23%)
Nov 30, 2023 129.72 136.59 129.72 134.94 1,230,305 +5.64(+4.36%)
Nov 29, 2023 131.34 132.12 129.23 129.30 323,773 -1.10(-0.84%)
Nov 28, 2023 131.10 132.59 130.31 130.39 244,600 -1.03(-0.78%)
Nov 27, 2023 132.50 132.50 130.92 131.42 303,812 -1.33(-1.00%)
Nov 24, 2023 132.48 132.95 132.24 132.75 121,976 +0.83(+0.63%)
Nov 22, 2023 131.52 132.86 130.48 131.92 277,285 +0.71(+0.54%)
Nov 21, 2023 130.07 131.75 128.29 131.21 408,519 +1.03(+0.79%)
Nov 20, 2023 130.87 133.02 129.69 130.18 644,158 -0.34(-0.26%)
Nov 17, 2023 130.36 132.54 126.08 130.52 704,654 -2.53(-1.91%)
Nov 16, 2023 133.66 134.99 132.44 133.06 555,078 -1.12(-0.83%)
Nov 15, 2023 134.54 135.83 134.04 134.18 486,817 -0.35(-0.26%)
Nov 14, 2023 135.53 136.22 133.93 134.52 506,947 +0.20(+0.15%)
Nov 13, 2023 134.53 135.39 134.12 134.32 324,705 -0.27(-0.20%)
Nov 10, 2023 132.19 134.79 132.18 134.59 281,955 +2.87(+2.18%)
Nov 09, 2023 130.96 133.42 130.31 131.72 272,099 +1.35(+1.03%)
Nov 08, 2023 129.57 130.68 129.35 130.38 149,807 +0.81(+0.62%)
Nov 07, 2023 130.24 130.83 129.45 129.57 148,694 -0.81(-0.62%)
Nov 06, 2023 131.05 131.25 129.63 130.38 163,526 -0.61(-0.46%)
Nov 03, 2023 130.91 132.54 129.91 130.99 179,842 +1.15(+0.88%)
Nov 02, 2023 127.58 130.24 127.58 129.84 318,285 +3.75(+2.97%)
Nov 01, 2023 124.53 126.13 122.77 126.09 257,906 +1.82(+1.47%)
Oct 31, 2023 120.48 124.42 120.40 124.27 644,538 +3.85(+3.19%)
Oct 30, 2023 119.73 121.13 119.00 120.42 188,571 +1.36(+1.15%)
Oct 27, 2023 120.57 121.64 118.62 119.06 170,335 -1.75(-1.45%)
Oct 26, 2023 120.20 122.02 120.10 120.81 200,644 +0.58(+0.48%)
Oct 25, 2023 121.73 121.82 120.07 120.23 151,554 -1.48(-1.22%)
Oct 24, 2023 122.96 123.46 121.03 121.72 236,714 -0.11(-0.09%)
Oct 23, 2023 123.63 124.24 121.60 121.83 233,009 -1.85(-1.50%)
Oct 20, 2023 124.28 124.86 123.20 123.68 210,126 -0.61(-0.49%)
Oct 19, 2023 125.77 126.36 123.89 124.29 348,649 -1.62(-1.29%)
Oct 18, 2023 129.34 129.34 124.88 125.91 457,614 -4.64(-3.56%)
Oct 17, 2023 128.85 131.70 128.85 130.56 617,041 +1.41(+1.09%)
Oct 16, 2023 128.16 129.85 128.16 129.15 220,659 +2.18(+1.72%)
Oct 13, 2023 129.99 129.99 126.52 126.97 167,374 -2.48(-1.92%)
Oct 12, 2023 130.16 130.43 128.31 129.45 254,247 -0.63(-0.48%)
Oct 11, 2023 129.55 131.04 129.23 130.08 258,997 +2.17(+1.70%)
Oct 10, 2023 127.96 129.50 127.38 127.91 257,702 +0.43(+0.34%)
Oct 09, 2023 125.10 128.26 124.88 127.48 315,584 +2.60(+2.08%)
Oct 06, 2023 124.07 126.03 123.58 124.88 469,513 +0.06(+0.05%)
Oct 05, 2023 124.38 125.70 123.25 124.82 278,225 +0.39(+0.31%)
Oct 04, 2023 122.44 124.61 121.72 124.43 230,072 +1.87(+1.53%)
Oct 03, 2023 122.19 123.44 121.90 122.56 197,791 -0.56(-0.45%)
Oct 02, 2023 123.70 124.50 122.58 123.11 161,582 -0.72(-0.58%)
Sep 29, 2023 125.96 126.32 123.63 123.83 202,758 -1.26(-1.00%)
Sep 28, 2023 123.70 126.27 123.37 125.09 207,507 +1.56(+1.27%)
Sep 27, 2023 123.31 124.83 123.04 123.52 220,304 +0.77(+0.62%)
Sep 26, 2023 123.86 124.97 122.46 122.75 159,165 -1.90(-1.53%)
Sep 25, 2023 123.12 124.95 124.42 124.66 148,507 +1.17(+0.94%)
Sep 22, 2023 123.33 124.57 122.54 123.49 208,044 +0.11(+0.09%)
Sep 21, 2023 126.50 126.50 123.35 123.38 206,687 -3.74(-2.94%)
Sep 20, 2023 128.98 129.53 127.04 127.12 221,036 -1.28(-1.00%)
Sep 19, 2023 129.47 130.06 128.14 128.41 214,383 -1.08(-0.83%)
Sep 18, 2023 128.29 130.21 128.02 129.48 317,858 +0.91(+0.70%)
Sep 15, 2023 129.00 130.24 127.72 128.57 826,119 -0.30(-0.23%)
Sep 14, 2023 129.64 130.68 128.16 128.87 589,958 -0.38(-0.29%)
Sep 13, 2023 129.81 130.38 128.76 129.25 302,859 -0.72(-0.55%)
Sep 12, 2023 129.11 130.72 128.22 129.97 342,547 +0.21(+0.16%)
Sep 11, 2023 127.56 129.98 127.08 129.76 340,706 +2.69(+2.12%)
Sep 08, 2023 129.99 130.27 126.86 127.07 363,063 -2.73(-2.10%)
Sep 07, 2023 129.78 129.88 127.80 129.80 469,495 -0.01(-0.01%)
Sep 06, 2023 129.95 131.47 129.42 129.81 377,739 +0.10(+0.08%)
Sep 05, 2023 131.59 131.98 128.37 129.71 453,732 +0.31(+0.24%)
Sep 01, 2023 129.74 130.51 128.75 129.40 276,709 +0.48(+0.37%)
Aug 31, 2023 128.70 129.78 128.70 128.92 427,893 +0.55(+0.43%)
Aug 30, 2023 128.50 129.45 127.63 128.38 670,181 +0.08(+0.06%)
Aug 29, 2023 126.68 128.51 126.29 128.30 720,192 +1.44(+1.14%)
Aug 28, 2023 126.10 128.34 126.10 126.85 444,926 +1.20(+0.95%)
Aug 25, 2023 124.30 126.89 123.88 125.66 624,276 +1.80(+1.46%)
Aug 24, 2023 126.10 126.90 123.84 123.85 277,289 -2.64(-2.09%)
Aug 23, 2023 125.23 126.86 124.90 126.49 205,229 +1.67(+1.34%)
Aug 22, 2023 124.38 125.33 124.36 124.82 365,296 +0.43(+0.34%)
Aug 21, 2023 125.52 125.56 124.02 124.39 403,341 -1.04(-0.83%)
Aug 18, 2023 123.17 125.67 123.16 125.42 441,905 +1.59(+1.29%)
Aug 17, 2023 125.31 125.76 123.78 123.83 236,879 -1.26(-1.00%)
Aug 16, 2023 125.64 126.57 125.08 125.09 361,775 -1.22(-0.97%)
Aug 15, 2023 125.97 127.06 125.33 126.31 251,209 -0.19(-0.15%)
Aug 14, 2023 127.07 127.33 125.37 126.50 366,536 -0.31(-0.24%)
Aug 11, 2023 126.47 126.96 125.88 126.81 402,122 +0.01(+0.01%)
Aug 10, 2023 126.89 128.42 126.11 126.80 439,630 +0.26(+0.20%)
Aug 09, 2023 127.34 128.51 126.03 126.54 484,981 -0.42(-0.33%)
Aug 08, 2023 125.97 127.61 125.97 126.96 322,173 +0.10(+0.08%)
Aug 07, 2023 125.48 127.98 125.48 126.86 259,145 +1.70(+1.36%)
Aug 04, 2023 125.46 126.52 124.68 125.16 274,111 +0.49(+0.39%)
Aug 03, 2023 127.09 127.78 124.27 124.67 472,349 -2.42(-1.90%)
Aug 02, 2023 130.05 130.62 125.97 127.09 520,854 -4.10(-3.12%)
Aug 01, 2023 131.10 132.46 125.23 131.19 1,139,914 +11.43(+9.55%)
Jul 31, 2023 119.22 119.79 118.79 119.76 446,528 +1.13(+0.96%)
Jul 28, 2023 119.66 120.31 118.16 118.62 183,916 -0.39(-0.33%)
Jul 27, 2023 119.49 120.33 118.03 119.01 226,328 -0.27(-0.23%)
Jul 26, 2023 119.45 120.19 118.84 119.28 206,947 -0.25(-0.21%)
Jul 25, 2023 118.71 119.53 117.63 119.53 203,363 -0.23(-0.19%)
Jul 24, 2023 119.77 120.95 119.41 119.76 129,669 -0.09(-0.08%)
Jul 21, 2023 120.65 121.18 119.76 119.85 161,428 -0.62(-0.51%)
Jul 20, 2023 120.22 120.97 119.78 120.46 138,964 +0.84(+0.70%)
Jul 19, 2023 121.22 121.22 118.31 119.63 212,222 -1.43(-1.18%)
Jul 18, 2023 119.50 121.15 119.36 121.06 197,623 +1.28(+1.07%)
Jul 17, 2023 118.73 119.89 118.13 119.78 206,361 +1.03(+0.87%)
Jul 14, 2023 119.29 119.29 117.93 118.74 144,721 -0.47(-0.39%)
Jul 13, 2023 119.47 120.12 118.83 119.21 331,766 -0.28(-0.23%)
Jul 12, 2023 120.37 120.72 118.77 119.49 245,212 +0.03(+0.03%)
Jul 11, 2023 118.54 119.50 117.82 119.46 218,423 +1.48(+1.26%)
Jul 10, 2023 116.87 118.55 116.59 117.98 200,690 +1.12(+0.95%)
Jul 07, 2023 116.42 117.35 116.14 116.86 289,238 +0.81(+0.70%)
Jul 06, 2023 116.21 116.59 115.30 116.05 184,174 -1.01(-0.87%)
Jul 05, 2023 117.52 118.22 115.98 117.06 183,033 -0.74(-0.63%)
Jul 03, 2023 118.19 118.43 117.41 117.80 98,167 -0.50(-0.42%)
Jun 30, 2023 117.39 118.73 116.98 118.30 304,320 +1.05(+0.89%)
Jun 29, 2023 116.31 117.39 116.31 117.25 206,571 +0.98(+0.85%)
Jun 28, 2023 115.60 116.51 115.42 116.27 171,381 +0.56(+0.48%)
Jun 27, 2023 114.73 116.12 114.02 115.71 253,146 +1.20(+1.05%)
Jun 26, 2023 113.22 115.13 112.77 114.50 144,332 +0.94(+0.83%)
Jun 23, 2023 113.61 114.34 112.81 113.56 339,760 -1.59(-1.38%)
Jun 22, 2023 116.06 116.59 114.42 115.15 342,714 -1.44(-1.24%)
Jun 21, 2023 114.42 116.62 114.41 116.59 245,198 +1.40(+1.22%)
Jun 20, 2023 112.97 115.33 112.58 115.19 301,277 +1.54(+1.36%)
Jun 16, 2023 114.31 115.39 112.92 113.65 522,421 -0.33(-0.29%)
Jun 15, 2023 112.44 114.05 111.41 113.98 290,418 +6.08(+5.63%)
May 08, 2023 108.70 108.98 107.38 107.90 204,823 -0.20(-0.18%)
May 05, 2023 107.08 109.06 106.24 108.10 296,015 +2.09(+1.98%)
May 04, 2023 109.89 109.89 105.84 106.00 575,386 -4.10(-3.72%)
May 03, 2023 111.25 112.64 109.16 110.10 944,513 -2.89(-2.56%)
May 02, 2023 112.14 115.41 108.98 112.99 1,718,098 +15.06(+15.38%)
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.