Woodward Inc (NQ: WWD )

108.58 USD -2.89 (-2.59%)
Streaming Delayed Price Updated: 12:32 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 113.44 114.38 110.85 111.47 380,880 -2.57(-2.25%)
Jan 20, 2022 115.90 116.75 113.72 114.04 374,680 -1.62(-1.40%)
Jan 19, 2022 117.11 117.65 114.30 115.66 219,150 -0.96(-0.82%)
Jan 18, 2022 117.12 117.87 115.65 116.62 255,103 -1.05(-0.89%)
Jan 14, 2022 117.67 0 +2.45(+2.13%)
Jan 13, 2022 114.64 116.27 113.96 115.22 215,116 +1.29(+1.13%)
Jan 12, 2022 113.51 114.50 113.01 113.93 207,743 +0.48(+0.42%)
Jan 11, 2022 110.91 113.64 109.84 113.45 266,468 +2.90(+2.62%)
Jan 10, 2022 111.16 112.58 109.08 110.55 322,006 -1.49(-1.33%)
Jan 07, 2022 112.07 115.00 111.90 112.04 351,571 +1.62(+1.47%)
Jan 06, 2022 111.09 111.99 110.10 110.42 223,782 +0.03(+0.03%)
Jan 05, 2022 113.16 114.62 110.15 110.39 325,168 -2.26(-2.01%)
Jan 04, 2022 111.31 112.89 111.20 112.65 243,710 +2.17(+1.96%)
Jan 03, 2022 109.56 112.00 108.86 110.48 207,489 +1.02(+0.93%)
Dec 31, 2021 109.42 111.06 103.95 109.46 148,957 -0.39(-0.36%)
Dec 30, 2021 109.91 111.10 109.22 109.85 204,940 +0.06(+0.05%)
Dec 29, 2021 109.28 110.39 106.98 109.79 129,616 +0.11(+0.10%)
Dec 28, 2021 109.17 110.40 109.04 109.68 113,066 +0.69(+0.63%)
Dec 27, 2021 107.69 109.12 107.10 108.99 140,102 +1.26(+1.17%)
Dec 23, 2021 106.91 108.37 105.54 107.73 172,593 +1.51(+1.42%)
Dec 22, 2021 106.24 106.79 105.13 106.22 224,013 -0.34(-0.32%)
Dec 21, 2021 103.79 106.60 102.88 106.56 226,737 +3.81(+3.71%)
Dec 20, 2021 104.02 104.75 101.28 102.75 235,813 -3.03(-2.86%)
Dec 17, 2021 105.93 107.38 104.32 105.78 807,973 -0.25(-0.24%)
Dec 16, 2021 108.08 108.58 105.95 106.03 187,305 -1.39(-1.29%)
Dec 15, 2021 105.93 107.80 104.54 107.42 360,091 +1.84(+1.74%)
Dec 14, 2021 105.95 108.01 104.83 105.58 188,195 -0.89(-0.84%)
Dec 13, 2021 107.85 108.32 105.80 106.47 256,276 -1.77(-1.64%)
Dec 10, 2021 108.95 109.64 107.05 108.24 208,518 +0.40(+0.37%)
Dec 09, 2021 107.63 108.17 106.16 107.84 227,576 -1.09(-1.00%)
Dec 08, 2021 110.11 110.11 106.88 108.93 249,247 +1.14(+1.06%)
Dec 07, 2021 107.97 110.30 107.40 107.79 210,257 +0.00(+0.00%)
Dec 06, 2021 108.15 110.02 105.91 107.79 233,213 +1.28(+1.20%)
Dec 03, 2021 107.95 108.41 105.51 106.51 267,733 -1.15(-1.07%)
Dec 02, 2021 103.46 108.47 103.19 107.66 300,296 +4.99(+4.86%)
Dec 01, 2021 108.02 102.56 102.67 363,349 -3.13(-2.96%)
Nov 30, 2021 107.90 108.04 105.10 105.80 383,306 -3.31(-3.03%)
Nov 29, 2021 109.49 110.34 107.78 109.11 344,052 +1.08(+1.00%)
Nov 26, 2021 111.74 112.30 106.49 108.03 313,751 -6.76(-5.89%)
Nov 24, 2021 115.82 116.25 113.95 114.79 133,031 -1.39(-1.20%)
Nov 23, 2021 116.01 116.98 115.07 116.18 194,423 +0.37(+0.32%)
Nov 22, 2021 103.21 116.99 103.02 115.81 342,544 +1.64(+1.44%)
Nov 19, 2021 111.00 114.80 108.90 114.17 539,140 -0.28(-0.24%)
Nov 18, 2021 116.49 114.89 113.92 114.45 327,576 -1.21(-1.05%)
Nov 17, 2021 114.22 115.81 113.41 115.66 308,618 +1.02(+0.89%)
Nov 16, 2021 116.91 117.22 114.36 114.64 170,659 -1.93(-1.66%)
Nov 15, 2021 118.17 118.78 115.65 116.57 175,659 -0.69(-0.59%)
Nov 12, 2021 120.67 120.67 116.99 117.26 123,396 -0.91(-0.77%)
Nov 11, 2021 119.76 121.54 118.00 118.17 104,044 -1.47(-1.23%)
Nov 10, 2021 119.42 119.26 119.64 155,662 +0.23(+0.19%)
Nov 09, 2021 118.13 119.43 117.92 119.41 124,384 +0.48(+0.40%)
Nov 08, 2021 121.07 121.42 118.51 118.93 156,863 -1.59(-1.32%)
Nov 05, 2021 116.84 120.64 116.84 120.52 268,942 +5.10(+4.42%)
Nov 04, 2021 116.81 118.14 115.11 115.42 242,250 -0.98(-0.84%)
Nov 03, 2021 115.19 116.48 114.17 116.40 179,882 +1.03(+0.89%)
Nov 02, 2021 115.75 115.97 114.57 115.37 140,837 -0.29(-0.25%)
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.