Woodward Inc $49.96

down -0.29


31/7/2014 04:00 PM  |  NASDAQ : WWD  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWD historical data

Date Open High Low Close Volume
7/31/201449.5150.2549.0549.96685,435
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
5/8/201444.9945.4044.5444.66306,712
5/7/201444.7345.1644.0945.00334,616
5/6/201444.9945.2044.5144.62310,250
5/5/201444.9445.4744.4045.12289,464
5/2/201444.9745.9044.9345.34408,175
5/1/201444.9345.2144.2644.84445,886
4/30/201443.9344.8843.7444.83350,924
4/29/201444.2444.3143.8944.13310,038
4/28/201444.3944.3943.6143.94375,809
4/25/201444.2244.7943.9444.10341,290
4/24/201444.7045.0944.0044.53469,501
4/23/201443.3045.7143.1344.521,394,280
4/22/201441.4141.6941.2141.40382,777
4/21/201441.5942.0841.4141.50266,956
4/17/201441.5941.8541.4641.69240,296
4/16/201441.3041.6440.9541.58320,282
4/15/201440.9541.2940.1441.13203,316
4/14/201441.1641.3140.5140.91189,725
4/11/201440.8841.4340.4740.69198,276
4/10/201442.1142.3541.0341.29276,664
4/9/201441.8942.3741.7342.27168,838
4/8/201441.4041.9240.9441.85269,803
4/7/201441.4841.4840.7941.28268,193
4/4/201442.4542.4541.6741.71281,599
4/3/201442.3642.3641.8442.07215,724
4/2/201442.3342.7341.9342.47160,508
4/1/201441.7042.3441.2642.26226,293
3/31/201440.9641.8440.7941.53254,144
3/28/201440.4841.1140.3540.68282,662
3/27/201440.2140.7440.0940.52312,405
3/26/201442.1842.3140.1440.27364,615
3/25/201441.7342.3541.2441.79190,351
3/24/201441.5641.8140.9141.51656,921
3/21/201441.6442.0941.3441.39552,207
3/20/201441.4041.7041.1341.56156,052
3/19/201441.6741.7341.2141.38156,453
3/18/201441.5341.9441.4041.70264,206
3/17/201441.6342.0841.2641.44135,551
3/14/201441.1441.6541.0741.28248,933
3/13/201442.3242.4941.0441.30156,627
3/12/201441.9142.1141.6242.10182,533
3/11/201442.8742.9041.9742.07206,138
Trading Center