$44.61 -1.02 (%) Woodward Inc - NASDAQ

Jan. 30, 2015 | 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
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
12/29/201450.2750.7050.0350.25185,763
12/26/201450.6250.7850.2350.30138,041
12/24/201450.2050.6849.7450.4470,322
12/23/201450.1650.4049.7950.00211,916
12/22/201449.8150.1049.4450.04232,846
12/19/201449.4949.9249.0849.80518,304
12/18/201449.4849.8248.7649.60331,788
12/17/201447.5548.8247.2748.78349,686
12/16/201447.0248.2246.5847.50659,260
12/15/201448.4448.6746.9147.02420,621
12/12/201449.0049.2847.7948.04303,609
12/11/201450.0050.3449.5549.70184,338
12/10/201450.8351.3149.5949.61198,452
12/9/201450.0851.4250.0851.19305,498
12/8/201451.4051.6350.4850.70202,605
12/5/201451.4952.0851.3651.56289,085
12/4/201451.9552.0351.2451.52209,315
12/3/201451.5652.4350.9951.96315,737
12/2/201451.3351.6751.0051.49233,922
12/1/201451.6251.8550.8751.13308,984
11/28/201452.7152.7251.5351.68145,454
11/26/201452.8752.8752.3752.60194,855
11/25/201453.0353.1352.5952.77202,004
11/24/201452.1153.0351.6753.03266,734
11/21/201452.2752.3351.6951.82227,261
11/20/201450.6951.5950.5751.53299,682
11/19/201451.0751.3350.6151.08287,234
11/18/201451.3552.0751.1551.29286,997
11/17/201451.1051.7651.1051.19313,802
11/14/201450.3251.2150.3251.03378,586
11/13/201451.0751.2550.0850.14386,891
11/12/201448.4951.2748.4951.23474,476
11/11/201451.5251.5247.1748.701,184,549
11/10/201451.6051.8351.1051.81325,750
11/7/201451.6851.7451.1951.58221,232
11/6/201451.4251.8851.0851.75151,966
11/5/201451.2451.6550.8151.21122,359
11/4/201450.8851.5750.6450.80254,791
11/3/201451.1751.4850.6051.07300,929
10/31/201451.6051.6050.3951.21304,076
10/30/201449.5450.6848.6650.44275,525
10/29/201449.8850.2049.3749.84234,578
10/28/201448.4549.7448.4549.66380,358
10/27/201448.1448.3647.8448.31185,897
10/24/201448.6548.9548.2948.47181,904
10/23/201448.2649.2848.2648.50268,651
10/22/201448.5048.6947.5847.64168,391
10/21/201447.7548.8947.5748.50210,458
10/20/201446.5247.5946.4747.54272,224
10/17/201447.4547.7546.4546.60222,094
10/16/201445.6847.0245.6846.77362,077
10/15/201445.2246.8744.7946.43362,877
10/14/201445.8947.0245.2445.94392,692
10/13/201445.6046.4644.9945.45319,515
10/10/201445.6946.6245.4345.49271,080
10/9/201447.2747.4645.9045.96261,545
10/8/201446.8447.7646.5247.44518,525
10/7/201447.1347.7246.9246.95265,352
10/6/201447.3947.9347.3347.60165,986
10/3/201447.5147.7047.1947.33198,251
10/2/201446.4347.4146.2746.97381,559
10/1/201447.4647.8446.5346.55422,973
9/30/201448.7148.8647.5847.62348,734
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center