Indicators

Woodward Inc (NQ: WWD )

185.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.43	18.85	18.14	18.43	948,520	+0.25(+1.38%)
May 28, 2009	17.60	18.52	17.45	18.18	892,704	+0.72(+4.11%)
May 27, 2009	17.59	18.00	17.40	17.46	499,904	-0.29(-1.62%)
May 26, 2009	16.71	17.79	16.62	17.75	655,370	+1.02(+6.12%)
May 22, 2009	17.63	17.63	16.69	16.73	439,320	-0.59(-3.42%)
May 21, 2009	17.38	17.40	16.87	17.32	543,830	-0.49(-2.77%)
May 20, 2009	18.05	18.76	17.69	17.82	492,694	-0.12(-0.65%)
May 19, 2009	17.81	18.17	17.48	17.93	581,954	-0.04(-0.25%)
May 18, 2009	17.71	18.04	17.27	17.98	686,162	+0.58(+3.36%)
May 15, 2009	18.10	18.12	17.27	17.39	705,665	-0.77(-4.25%)
May 14, 2009	18.07	18.54	17.83	18.17	534,122	+0.23(+1.30%)
May 13, 2009	19.01	19.01	17.88	17.93	874,445	-1.41(-7.29%)
May 12, 2009	19.36	19.57	18.85	19.34	783,808	+0.26(+1.36%)
May 11, 2009	19.27	19.43	18.80	19.08	659,648	-0.52(-2.66%)
May 08, 2009	17.47	19.60	17.47	19.60	749,065	+1.76(+9.86%)
May 07, 2009	18.87	19.01	17.57	17.84	819,809	-0.90(-4.79%)
May 06, 2009	19.06	19.35	18.18	18.74	934,299	+0.06(+0.34%)
May 05, 2009	18.97	19.24	18.38	18.68	600,076	-0.33(-1.75%)
May 04, 2009	18.66	19.03	18.34	19.01	876,777	+0.83(+4.54%)

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.