$63.02 +0.65 (%) Woodward Inc - NASDAQ

Aug. 29, 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
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
5/5/201653.3653.7153.0853.24277,802
5/4/201653.3853.9053.0753.24325,390
5/3/201654.6054.6053.4153.67296,189
5/2/201654.2754.9953.8154.97331,060
4/29/201655.1055.4953.9054.21391,809
4/28/201655.0355.3453.9455.15415,965
4/27/201655.0055.6054.8155.19501,856
4/26/201654.6755.0554.4754.91326,891
4/25/201655.1655.3854.4354.71371,673
4/22/201654.0955.4154.0954.91682,825
4/21/201655.0055.7953.8354.84806,779
4/20/201652.3056.8351.9155.351,388,665
4/19/201653.4353.4352.4052.85302,080
4/18/201652.2053.0052.2052.83206,319
4/15/201652.2253.0052.2252.59302,014
4/14/201652.7452.8952.2952.37231,088
4/13/201652.9753.0252.3952.64347,080
4/12/201651.7752.6851.6452.19117,407
4/11/201651.6352.4051.5851.62165,385
4/8/201651.7552.2751.1151.31136,957
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center