Skip to main content

Woodward Inc (NQ: WWD )

163.90 -0.98 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 163.94 164.57 162.10 163.90 425,570 -0.98(-0.59%)
Oct 28, 2024 164.99 165.93 163.36 164.88 313,002 +0.84(+0.51%)
Oct 25, 2024 162.53 164.16 161.97 164.04 303,701 +2.52(+1.56%)
Oct 24, 2024 164.18 164.31 161.44 161.52 278,574 -2.89(-1.76%)
Oct 23, 2024 163.98 164.69 163.22 164.41 214,816 +0.10(+0.06%)
Oct 22, 2024 164.83 164.83 162.99 164.31 281,148 -1.16(-0.70%)
Oct 21, 2024 165.70 166.24 164.64 165.47 269,322 +0.47(+0.28%)
Oct 18, 2024 166.10 166.10 164.46 165.00 183,720 -0.44(-0.27%)
Oct 17, 2024 167.04 167.04 164.52 165.44 334,868 -0.19(-0.11%)
Oct 16, 2024 164.69 166.26 164.69 165.63 232,246 +1.47(+0.90%)
Oct 15, 2024 164.52 164.83 162.29 164.16 327,784 -1.23(-0.74%)
Oct 14, 2024 164.20 165.60 163.34 165.39 284,185 +1.65(+1.01%)
Oct 11, 2024 159.71 164.38 159.28 163.74 278,271 +4.03(+2.52%)
Oct 10, 2024 160.75 160.78 158.18 159.71 451,746 -2.27(-1.40%)
Oct 09, 2024 161.13 162.57 160.23 161.98 367,758 +0.85(+0.53%)
Oct 08, 2024 165.18 165.80 160.96 161.13 665,930 -4.58(-2.76%)
Oct 07, 2024 167.00 168.14 164.19 165.71 363,176 -1.91(-1.14%)
Oct 04, 2024 164.98 167.72 163.30 167.62 535,906 +1.35(+0.81%)
Oct 03, 2024 171.10 171.41 166.14 166.27 430,058 -5.18(-3.02%)
Oct 02, 2024 169.62 172.54 169.02 171.45 303,962 +2.11(+1.25%)
Oct 01, 2024 170.36 170.36 167.37 169.34 342,638 -2.17(-1.27%)
Sep 30, 2024 170.33 171.59 169.16 171.51 267,182 +1.00(+0.59%)
Sep 27, 2024 171.66 171.66 169.31 170.51 255,114 +0.08(+0.05%)
Sep 26, 2024 170.51 172.37 169.32 170.43 231,600 +1.14(+0.67%)
Sep 25, 2024 169.77 171.24 168.85 169.29 208,416 +0.01(+0.01%)
Sep 24, 2024 170.41 170.41 168.19 169.28 201,463 -0.53(-0.31%)
Sep 23, 2024 168.68 170.45 168.08 169.81 239,039 +1.77(+1.05%)
Sep 20, 2024 166.54 168.78 165.47 168.04 1,116,111 +0.27(+0.16%)
Sep 19, 2024 167.81 168.28 165.03 167.77 482,240 +3.35(+2.04%)
Sep 18, 2024 166.00 168.42 164.21 164.42 413,240 -0.67(-0.41%)
Sep 17, 2024 163.17 165.44 161.81 165.09 349,324 +1.95(+1.20%)
Sep 16, 2024 165.47 166.52 161.06 163.14 417,532 -1.97(-1.19%)
Sep 13, 2024 166.85 168.00 164.84 165.11 313,895 -2.13(-1.27%)
Sep 12, 2024 165.43 167.38 164.60 167.24 352,459 +2.40(+1.46%)
Sep 11, 2024 163.65 165.11 159.59 164.84 348,683 +1.61(+0.99%)
Sep 10, 2024 165.44 165.44 162.62 163.23 456,945 -1.13(-0.69%)
Sep 09, 2024 160.82 164.47 160.76 164.36 467,334 +4.95(+3.11%)
Sep 06, 2024 161.75 162.99 157.86 159.41 514,630 -2.31(-1.43%)
Sep 05, 2024 162.19 162.67 160.69 161.72 467,427 -0.33(-0.20%)
Sep 04, 2024 158.79 162.81 158.62 162.05 551,770 +2.68(+1.68%)
Sep 03, 2024 164.71 165.09 158.89 159.37 460,707 -7.28(-4.37%)
Aug 30, 2024 166.91 168.69 165.08 166.65 523,273 -0.18(-0.11%)
Aug 29, 2024 166.18 169.08 165.59 166.83 421,314 +2.00(+1.21%)
Aug 28, 2024 166.43 167.89 162.30 164.83 575,522 -1.31(-0.79%)
Aug 27, 2024 162.38 166.62 161.24 166.14 494,165 +3.49(+2.15%)
Aug 26, 2024 162.58 163.95 161.71 162.65 250,957 +0.13(+0.08%)
Aug 23, 2024 160.14 163.20 159.57 162.52 435,537 +3.38(+2.12%)
Aug 22, 2024 158.59 160.40 157.49 159.14 308,082 +0.80(+0.51%)
Aug 21, 2024 155.67 158.95 155.29 158.34 393,006 +4.84(+3.15%)
Aug 20, 2024 154.99 155.14 152.82 153.50 218,685 -1.73(-1.11%)
Aug 19, 2024 155.26 156.31 154.75 155.22 268,593 -0.19(-0.12%)
Aug 16, 2024 155.88 156.71 154.79 155.41 289,257 -0.47(-0.30%)
Aug 15, 2024 156.09 156.84 154.60 155.88 341,650 +1.72(+1.11%)
Aug 14, 2024 156.65 156.65 153.83 154.17 363,784 -1.63(-1.04%)
Aug 13, 2024 157.10 157.49 154.50 155.79 388,442 -0.20(-0.13%)
Aug 12, 2024 156.82 157.05 154.87 155.99 339,230 -0.68(-0.43%)
Aug 09, 2024 157.60 158.35 155.19 156.67 320,284 -0.69(-0.44%)
Aug 08, 2024 153.97 157.60 153.97 157.36 340,090 +4.62(+3.03%)
Aug 07, 2024 156.02 157.22 152.44 152.74 511,720 -0.97(-0.63%)
Aug 06, 2024 152.82 155.85 152.82 153.71 538,777 +1.13(+0.74%)
Aug 05, 2024 147.28 154.06 145.75 152.58 649,364 +0.46(+0.30%)
Aug 02, 2024 150.77 152.62 149.01 152.12 698,866 -2.55(-1.65%)
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.