$43.97 +1.06 (%) Woodward Inc - NASDAQ

Feb. 12, 2016 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWD historical data

Date Open High Low Close Volume
2/11/201643.1444.4042.4542.91425,468
2/10/201643.9744.8243.9644.00345,871
2/9/201643.7244.7343.6143.79581,072
2/8/201644.7145.1143.7144.40425,324
2/5/201645.3045.6044.9445.11495,234
2/4/201645.0046.1144.9645.56560,594
2/3/201645.0245.4244.2145.00386,963
2/2/201645.2445.4544.3944.45428,334
2/1/201645.9746.1045.4245.81364,916
1/29/201645.6146.2645.3746.19646,671
1/28/201645.9146.2045.2145.37425,165
1/27/201646.0046.4545.3345.45460,913
1/26/201645.2046.3445.2046.30327,211
1/25/201645.3445.6144.6444.75322,205
1/22/201644.8046.1844.7545.67372,650
1/21/201643.4044.7843.3244.03405,824
1/20/201643.5044.0641.2443.48878,285
1/19/201645.1345.3944.6044.95741,002
1/15/201645.0045.5344.2144.94496,090
1/14/201646.0846.8645.3446.31420,980
1/13/201647.3747.5945.9145.93399,890
1/12/201646.9347.4446.2847.14324,171
1/11/201646.2647.8246.0346.61459,758
1/8/201647.1747.1946.0146.10395,670
1/7/201647.9348.1946.6046.89372,921
1/6/201649.3549.9748.4848.86572,313
1/5/201649.9250.5149.3550.23355,063
1/4/201648.7449.7848.1149.76435,135
12/31/201550.6550.7449.6449.66316,935
12/30/201551.0651.1350.5650.84225,154
12/29/201550.7951.3450.2850.99274,119
12/28/201550.7950.7950.1250.55194,802
12/24/201550.6251.2850.6251.13113,084
12/23/201550.2450.9150.0350.70211,841
12/22/201549.3450.1648.9250.01293,243
12/21/201549.5050.0948.9449.22487,886
12/18/201549.7250.3049.0249.05697,497
12/17/201550.2150.2149.5849.71431,514
12/16/201549.6350.3649.1150.21383,029
12/15/201549.1249.3748.5849.17291,864
12/14/201548.4048.7847.8348.71422,619
12/11/201547.4848.5147.4848.25444,505
12/10/201548.0248.7547.7248.55280,663
12/9/201548.3349.0147.6147.92400,033
12/8/201549.4149.6148.1848.40435,261
12/7/201550.6650.7349.7249.99337,121
12/4/201549.7051.1549.7050.88419,824
12/3/201550.9351.2749.6749.84453,334
12/2/201550.6251.1150.4050.84370,672
12/1/201550.6350.9250.1850.74331,680
11/30/201550.5350.7749.8150.43353,089
11/27/201549.6150.6649.3350.15222,346
11/25/201549.7650.0049.4649.68353,464
11/24/201548.4149.9848.4149.83275,641
11/23/201548.2149.0548.2148.79300,604
11/20/201548.3948.8047.2048.31209,391
11/19/201547.5448.1747.4648.09365,838
11/18/201546.6147.6946.2047.64203,567
11/17/201546.6547.0245.9146.31362,096
11/16/201545.8046.6545.6846.63310,858
11/13/201545.7546.7845.7246.06250,612
11/12/201546.7447.1745.9846.05275,713
11/11/201547.9947.9946.7847.28369,826
11/10/201545.0048.5443.8248.04686,360
11/9/201547.5747.9645.7845.95385,381
11/6/201546.9047.7346.8147.70414,092
11/5/201547.5048.0046.9647.25405,326
11/4/201547.0247.6546.7247.48202,854
11/3/201545.9547.2945.8146.92256,838
11/2/201545.4146.3345.4146.15255,048
10/30/201545.9646.1445.3645.50181,897
10/29/201545.5446.3145.5445.99177,871
10/28/201543.7145.8343.6745.74315,774
10/27/201544.8245.1843.5343.76333,021
10/26/201545.1645.3744.9845.12183,050
10/23/201545.0045.1244.3745.10182,173
10/22/201543.2945.1243.2344.71223,975
10/21/201543.5543.6942.9843.11181,186
10/20/201543.0043.5242.5943.25341,075
10/19/201542.8443.1542.7643.00177,078
10/16/201543.6743.7842.6943.14205,893
10/15/201543.5144.1042.5043.74211,883
10/14/201544.2044.3343.1943.26237,615
10/13/201544.9045.1744.0044.27199,298
10/12/201546.2946.2945.3945.54209,624
10/9/201546.2746.6945.9646.37294,028
10/8/201544.5746.2344.3146.20366,526
10/7/201543.2644.7343.2644.65464,099
10/6/201542.7343.3942.6142.90225,314
10/5/201540.9942.8940.9942.84350,411
10/2/201539.9140.8739.6840.84332,001
10/1/201540.7140.9539.7340.26505,298
9/30/201540.7441.2540.4340.70349,131
9/29/201539.9740.5339.9740.39288,623
9/28/201540.1240.4839.8240.00286,987
9/25/201541.0341.2240.2540.36320,269
9/24/201541.0041.0040.3040.58382,403
9/23/201542.1642.2641.2741.30192,536
9/22/201542.5642.9941.8342.16233,215
9/21/201543.6644.1843.1143.26430,033
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center