$47.62 -0.95 (%) Woodward Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/201448.7148.8647.5847.62301,707
9/29/201448.4448.9648.1548.57175,780
9/26/201448.6748.8248.3548.74190,104
9/25/201449.5549.7348.5248.66263,051
9/24/201449.6050.0249.4149.72131,900
9/23/201449.5549.8449.3749.60297,187
9/22/201450.3650.7149.6549.67230,947
9/19/201451.5051.5050.1350.61500,986
9/18/201451.4351.5951.1451.38122,672
9/17/201451.0451.6050.9651.12198,127
9/16/201450.8151.3050.5051.08303,559
9/15/201451.0551.1550.5650.93186,115
9/12/201451.7151.8750.7150.98190,458
9/11/201451.2251.7651.1851.67203,752
9/10/201450.9751.7150.7551.53171,453
9/9/201451.7451.8351.0151.03210,493
9/8/201452.4452.7951.7151.91227,193
9/5/201452.1252.6951.8252.45163,344
9/4/201452.7453.0652.2652.33335,911
9/3/201452.6352.7652.3752.66280,180
9/2/201452.4353.1451.9752.56310,945
8/29/201451.9652.2951.6752.23132,768
8/28/201452.1652.5551.5851.91256,260
8/27/201452.2852.3551.8952.28231,429
8/26/201452.2052.4651.9852.10277,763
8/25/201452.0552.3851.8352.05137,109
8/22/201452.1452.1451.2951.67244,430
8/21/201452.6752.7651.6852.08219,736
8/20/201452.4852.7352.2952.61194,324
8/19/201452.7152.9452.4752.75276,811
8/18/201451.8552.6751.6552.64251,881
8/15/201451.8351.8350.8851.40266,207
8/14/201451.3551.6351.0251.41199,183
8/13/201450.9251.3850.6251.36217,628
8/12/201450.6351.6750.5350.89200,543
8/11/201450.6251.2450.6251.00233,331
8/8/201449.7050.6249.7050.53119,281
8/7/201450.3350.5149.6949.81295,122
8/6/201450.1850.3049.8550.18184,656
8/5/201450.1650.7950.0250.39225,454
8/4/201450.1050.5249.7550.51393,536
8/1/201449.8750.1749.5950.09584,363
7/31/201449.5150.2549.0549.96693,563
7/30/201450.2950.3149.8850.25344,486
7/29/201449.7750.3449.5549.93370,849
7/28/201450.5050.9449.5049.78250,165
7/25/201450.5351.3850.5050.59256,743
7/24/201451.4851.9850.8951.04380,125
7/23/201453.0353.0351.4951.54457,028
7/22/201451.0355.7649.6852.971,650,457
7/21/201447.8548.3647.8048.14226,472
7/18/201447.2048.4847.2048.44274,329
7/17/201447.7148.0647.3147.47263,990
7/16/201449.0649.0647.9448.09525,372
7/15/201449.2749.9848.4048.67161,805
7/14/201449.2949.4248.9049.13205,616
7/11/201448.8848.9348.3648.71141,784
7/10/201448.4449.5348.0148.82236,444
7/9/201449.3549.4849.0749.43168,813
7/8/201449.6649.6649.0949.32336,633
7/7/201449.9849.9849.3949.65195,979
7/3/201450.1150.4450.1150.23133,422
7/2/201450.5350.6749.9950.08226,704
7/1/201450.2551.2550.0550.72422,798
6/30/201449.8950.2949.2650.18390,615
6/27/201448.8350.2048.7850.071,482,967
6/26/201448.9749.2648.2549.18174,987
6/25/201449.1249.5348.5948.99222,642
6/24/201449.6750.4049.2649.32384,152
6/23/201449.8850.0049.5049.85347,027
6/20/201449.5950.1049.3350.01637,556
6/19/201449.4349.5648.8249.29222,494
6/18/201448.8249.2748.1449.17284,317
6/17/201448.9249.2948.5248.71341,781
6/16/201449.8950.0048.4648.93247,570
6/13/201449.3049.6148.9549.10178,233
6/12/201449.5049.5048.6749.02246,859
6/11/201450.1750.2649.5549.62273,713
6/10/201450.0650.3549.8450.26350,666
6/9/201450.7451.1249.7650.00454,991
6/6/201450.4250.9950.0750.99654,213
6/5/201446.0850.0945.9749.981,403,303
6/4/201444.3744.7444.2844.67384,619
6/3/201444.5944.8544.3644.57318,672
6/2/201444.7544.7944.3044.70474,632
5/30/201445.5145.5144.6844.70276,124
5/29/201445.9846.1845.1545.35190,386
5/28/201446.2446.2445.7145.75192,009
5/27/201446.1746.5745.8246.35211,027
5/23/201445.1045.7844.8745.76212,957
5/22/201444.9445.3144.8644.98168,537
5/21/201445.0345.1944.4244.94165,186
5/20/201445.5745.5744.2844.81373,363
5/19/201445.7146.3445.4345.72254,978
5/16/201445.6746.0345.0745.86412,963
5/15/201445.3645.9145.1045.76464,238
5/14/201446.2646.4045.7545.76419,959
5/13/201446.6646.6745.9046.28381,485
5/12/201445.5046.8745.2246.69319,003
5/9/201444.3745.2444.2645.22241,158
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center