$56.87 -0.27 (%) Woodward Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWD historical data

Date Open High Low Close Volume
5/27/201657.1557.3056.6656.87219,695
5/26/201657.3858.0056.9557.14348,274
5/25/201656.9957.3355.9357.21341,131
5/24/201655.4056.8255.3556.71285,105
5/23/201655.2655.5154.9555.15191,161
5/20/201654.9255.5654.3355.23243,628
5/19/201654.9055.0254.2054.54461,505
5/18/201654.9055.6154.7055.05285,767
5/17/201655.0055.3854.7955.01395,941
5/16/201654.6255.4654.6255.05255,747
5/13/201655.1555.2854.3254.47634,367
5/12/201655.3855.6554.5855.40343,357
5/11/201655.0955.6554.1155.14262,519
5/10/201654.4555.3153.0455.24228,220
5/9/201654.2154.4553.7654.01264,122
5/6/201653.0954.3453.0454.34305,414
5/5/201653.3653.7153.0853.24277,802
5/4/201653.3853.9053.0753.24325,390
5/3/201654.6054.6053.4153.67296,189
5/2/201654.2754.9953.8154.97331,060
4/29/201655.1055.4953.9054.21391,809
4/28/201655.0355.3453.9455.15415,965
4/27/201655.0055.6054.8155.19501,856
4/26/201654.6755.0554.4754.91326,891
4/25/201655.1655.3854.4354.71371,673
4/22/201654.0955.4154.0954.91682,825
4/21/201655.0055.7953.8354.84806,779
4/20/201652.3056.8351.9155.351,388,665
4/19/201653.4353.4352.4052.85302,080
4/18/201652.2053.0052.2052.83206,319
4/15/201652.2253.0052.2252.59302,014
4/14/201652.7452.8952.2952.37231,088
4/13/201652.9753.0252.3952.64347,080
4/12/201651.7752.6851.6452.19117,407
4/11/201651.6352.4051.5851.62165,385
4/8/201651.7552.2751.1151.31136,957
4/7/201651.2251.9150.7351.01238,075
4/6/201651.2751.8950.7851.66178,968
4/5/201651.0451.6850.7051.34258,309
4/4/201652.5152.8951.5251.53145,876
4/1/201651.4752.5551.0752.38255,300
3/31/201652.5652.9951.9952.02254,837
3/30/201653.5053.5052.6252.62255,092
3/29/201651.8253.2650.9553.05349,375
3/28/201651.7752.4751.1952.05300,283
3/24/201651.5251.5251.0151.45331,771
3/23/201652.9053.1151.8751.89264,269
3/22/201651.9053.2351.9052.90259,337
3/21/201653.0453.3052.9653.02235,707
3/18/201652.2853.3552.2853.24630,788
3/17/201651.0852.6351.0152.41215,767
3/16/201649.6951.3249.6951.08218,880
3/15/201649.7950.2349.0549.94214,660
3/14/201650.1950.4949.4350.08238,600
3/11/201649.7850.4849.6050.35210,011
3/10/201649.5849.6748.9049.32193,614
3/9/201648.9349.5248.5049.35316,471
3/8/201649.5749.5748.6548.68325,477
3/7/201649.8850.3449.5649.97246,882
3/4/201649.1050.2948.6249.95240,141
3/3/201649.4749.8449.0949.38257,790
3/2/201648.7449.4547.6649.42291,266
3/1/201647.4849.0147.2548.86289,525
2/29/201646.7047.3246.7046.95507,371
2/26/201647.0547.4146.5346.70267,653
2/25/201646.7246.9045.9646.76196,410
2/24/201645.4946.7345.3146.63238,368
2/23/201646.1347.2546.0146.08331,804
2/22/201646.6847.2146.2846.36393,408
2/19/201646.9347.3246.5746.66210,971
2/18/201647.3547.6347.0647.20191,681
2/17/201646.5647.5946.5647.48482,406
2/16/201644.9446.6444.4246.31376,984
2/12/201643.5944.4442.0144.19386,520
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center