$61.41 +0.41 (%) Woodward Inc - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWD historical data

Date Open High Low Close Volume
9/27/201660.8561.5760.5161.41150,636
9/26/201660.8861.5560.5261.00156,321
9/23/201661.3661.8661.2561.32235,089
9/22/201661.2861.6561.0261.57254,786
9/21/201660.1760.6859.8160.62272,153
9/20/201660.5760.9960.0060.02205,923
9/19/201659.8860.4559.5560.08197,326
9/16/201660.0460.0459.2559.45301,105
9/15/201659.6060.1359.4060.07151,346
9/14/201659.5560.1258.9959.43175,157
9/13/201661.0761.5759.6559.69229,764
9/12/201660.0061.7060.0061.66149,091
9/9/201661.9862.1360.3560.37196,867
9/8/201662.6662.8662.3162.5987,225
9/7/201662.9462.9462.2162.68223,577
9/6/201663.6563.9862.8362.90192,162
9/2/201663.4263.7863.0363.77160,706
9/1/201662.9163.1962.2262.99184,633
8/31/201662.9663.2362.4462.72254,440
8/30/201663.0063.3162.5662.91160,493
8/29/201662.6163.1362.1863.02208,607
8/26/201661.9362.5161.9062.37166,901
8/25/201661.4562.0461.1361.94148,537
8/24/201662.1162.3061.3461.53161,086
8/23/201662.5162.5961.9762.10254,841
8/22/201661.3162.3061.3162.11239,104
8/19/201660.9561.9060.8561.78227,060
8/18/201660.2261.2960.2261.23339,843
8/17/201659.8560.7159.8560.46291,208
8/16/201660.3360.5759.7759.80180,476
8/15/201659.5760.5959.5760.38130,589
8/12/201659.6459.6459.1959.35132,886
8/11/201659.2559.8659.2559.66172,589
8/10/201659.5859.7859.0059.29226,743
8/9/201659.3659.7758.9159.58235,099
8/8/201658.9959.4558.0159.21223,633
8/5/201658.7859.0558.4458.93224,744
8/4/201658.0458.8157.7358.44191,566
8/3/201657.3858.2157.0258.13137,559
8/2/201658.5058.8057.2757.35162,921
8/1/201658.4858.9857.9258.48218,474
7/29/201658.3758.9857.9458.54235,412
7/28/201658.5358.8758.1858.36160,904
7/27/201658.4658.8458.2158.52315,133
7/26/201657.5858.4257.5858.32251,569
7/25/201657.9058.0757.5957.69243,251
7/22/201657.5758.0057.1457.86331,850
7/21/201658.9059.8557.2857.65420,482
7/20/201659.7559.7558.9059.42504,473
7/19/201659.4459.9659.1559.30264,863
7/18/201659.7760.2559.3659.37303,660
7/15/201660.3360.5059.7059.81391,097
7/14/201660.2660.7159.5859.68198,577
7/13/201660.2660.4359.6859.87171,404
7/12/201659.7560.3458.0159.87392,914
7/11/201659.0259.7558.5359.33194,673
7/8/201657.6858.8557.4258.76214,486
7/7/201657.0557.7756.5557.18144,844
7/6/201656.0957.3656.0056.80193,793
7/5/201657.3357.7656.1356.53201,613
7/1/201657.8758.5757.4657.91269,994
6/30/201656.3157.6755.6757.64274,904
6/29/201655.3656.1455.1256.06342,532
6/28/201654.1954.6053.7154.51247,598
6/27/201654.9154.9553.1853.52403,802
6/24/201656.3957.2555.2855.671,579,687
6/23/201658.8859.2558.0959.20275,535
6/22/201658.6758.8858.1858.20241,997
6/21/201658.7258.7958.2558.45237,848
6/20/201658.6658.9457.9758.49192,626
6/17/201657.9658.3057.5057.87562,924
6/16/201656.9458.0056.6157.80249,000
6/15/201656.9257.8156.6657.31298,516
6/14/201656.5157.1456.3856.84176,331
6/13/201657.8558.9956.7056.77248,593
6/10/201658.2658.4957.5657.96206,370
6/9/201658.9959.1858.5859.13194,333
6/8/201658.8959.6058.8459.39357,106
6/7/201658.5758.9758.4858.84199,520
6/6/201659.3759.3757.6558.64321,725
6/3/201657.9257.9257.2057.72155,581
6/2/201657.3057.9057.1857.86188,792
6/1/201656.7557.5356.2057.48276,658
5/31/201656.7657.2956.6556.94294,383
5/27/201657.1557.3056.6656.87219,695
5/26/201657.3858.0056.9557.14348,274
5/25/201656.9957.3355.9357.21341,131
5/24/201655.4056.8255.3556.71285,105
5/23/201655.2655.5154.9555.15191,161
5/20/201654.9255.5654.3355.23243,628
5/19/201654.9055.0254.2054.54461,505
5/18/201654.9055.6154.7055.05285,767
5/17/201655.0055.3854.7955.01395,941
5/16/201654.6255.4654.6255.05255,747
5/13/201655.1555.2854.3254.47634,367
5/12/201655.3855.6554.5855.40343,357
5/11/201655.0955.6554.1155.14262,519
5/10/201654.4555.3153.0455.24228,220
5/9/201654.2154.4553.7654.01264,122
5/6/201653.0954.3453.0454.34305,414
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center