$52.21 -0.95 (%) Woodward Inc - NASDAQ

May. 26, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWD historical data

Date Open High Low Close Volume
5/22/201553.8054.3052.9053.16398,838
5/21/201552.6154.5952.4553.79756,945
5/20/201550.9351.2850.5951.08196,719
5/19/201551.2551.2550.3050.76284,439
5/18/201550.4851.3050.4451.25255,858
5/15/201550.5050.7550.4450.65301,540
5/14/201549.9150.6649.6850.66306,063
5/13/201549.2849.9449.0149.85253,315
5/12/201548.6149.2248.1549.16252,110
5/11/201548.5649.1048.4249.01312,698
5/8/201548.6549.0548.3048.66448,815
5/7/201547.2848.3747.0747.99473,283
5/6/201546.8847.4046.3747.39286,012
5/5/201547.0947.6346.4046.84437,003
5/4/201547.4447.9447.2547.39260,596
5/1/201547.1047.8246.8447.35191,477
4/30/201548.0648.2846.9647.05372,221
4/29/201548.7848.9648.2748.52151,811
4/28/201548.8049.1148.4848.96131,385
4/27/201548.5449.1548.4548.79262,200
4/24/201549.2049.4248.3348.46202,350
4/23/201548.6749.1448.6149.00164,783
4/22/201548.6849.1647.9048.93395,940
4/21/201548.8550.6748.2549.13460,890
4/20/201548.0749.0548.0748.58330,088
4/17/201549.0849.1548.3248.79344,178
4/16/201549.4449.7049.2249.36171,322
4/15/201549.4450.0449.2449.71215,988
4/14/201549.2649.6348.8649.30188,497
4/13/201549.1949.7849.1849.26136,496
4/10/201549.0549.2648.8349.20183,920
4/9/201548.3449.0548.2948.74350,396
4/8/201548.3448.5647.9148.53290,175
4/7/201550.0350.0348.2948.36678,022
4/6/201550.5151.5550.5051.42342,439
4/2/201550.9151.4950.4650.95151,748
4/1/201550.8151.0850.1550.91155,992
3/31/201550.6451.1150.4151.01289,843
3/30/201550.6151.1750.5350.98148,473
3/27/201550.0550.4849.9150.41178,699
3/26/201550.4750.9050.0550.29434,382
3/25/201551.0051.4350.5850.60453,192
3/24/201550.6150.9950.3050.92138,477
3/23/201550.5350.8950.0550.71218,698
3/20/201550.3150.8550.1050.73525,025
3/19/201550.1350.3049.7949.93117,464
3/18/201549.3450.7048.9650.43200,093
3/17/201549.1949.5748.6449.42208,635
3/16/201549.0649.6448.8849.48222,146
3/13/201549.3849.3848.0748.78211,994
3/12/201548.6349.5348.2549.39322,593
3/11/201547.8648.2347.5448.19287,009
3/10/201548.4048.6447.8647.92234,722
3/9/201548.0449.0847.5148.92301,457
3/6/201548.0648.5147.5547.83199,568
3/5/201548.8149.1548.0548.65215,746
3/4/201548.2248.7147.8848.63213,065
3/3/201548.6748.9748.3448.54207,504
3/2/201548.5549.0448.2748.98276,766
2/27/201549.0049.3348.5248.55179,607
2/26/201549.0249.6148.8149.16195,764
2/25/201549.4549.6948.9049.21304,333
2/24/201548.7349.4048.7049.39314,864
2/23/201548.4948.7548.1348.60213,357
2/20/201548.3348.9147.5148.75313,863
2/19/201548.3748.6347.1648.25311,937
2/18/201548.7749.6148.1448.65438,224
2/17/201548.4949.5148.1149.02323,971
2/13/201548.4149.4248.1448.59332,136
2/12/201548.4948.8048.0548.48227,091
2/11/201548.0548.3347.7448.13294,669
2/10/201548.5748.5847.9948.22386,856
2/9/201547.3948.4647.0348.12401,746
2/6/201547.1647.9146.6947.66321,109
2/5/201546.5847.0746.2247.04308,329
2/4/201546.5346.9145.9446.09248,651
2/3/201545.6546.9245.3746.91359,968
2/2/201544.6945.3344.1745.31255,393
1/30/201545.1745.6244.5644.61271,459
1/29/201545.1745.7244.5545.63243,777
1/28/201545.5745.8244.7544.94355,869
1/27/201545.0945.7644.8645.19268,039
1/26/201545.4746.6344.5545.81472,975
1/23/201545.8346.0344.7045.36427,728
1/22/201545.3745.9344.0045.91483,028
1/21/201547.1247.5044.0144.991,104,723
1/20/201542.5743.0841.8642.50629,467
1/16/201541.8442.6441.5142.26766,714
1/15/201542.7543.7041.0142.27735,129
1/14/201543.1543.6242.9543.49658,491
1/13/201545.1045.3243.3143.45707,505
1/12/201546.1246.2144.5544.64595,662
1/9/201547.4048.0646.1946.25341,718
1/8/201548.1348.4147.3647.39395,713
1/7/201547.6247.8247.1847.63368,350
1/6/201547.7647.8346.7547.19352,409
1/5/201548.1948.3647.2647.53438,165
1/2/201549.5049.5848.0648.58203,481
12/31/201450.1350.5849.2049.23177,062
12/30/201450.1050.3949.6849.87242,286
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center