$50.59 -0.42 (%) Woodward Inc - NASDAQ

Apr. 1, 2015 | 12:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWD historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center