$68.95 +0.56 (%) Woodward Inc - NASDAQ

Dec. 2, 2016 | 02:50 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
12/1/201668.1468.5367.7868.39521,781
11/30/201667.5068.3467.5067.73655,647
11/29/201667.4668.4567.3467.38447,357
11/28/201667.9368.0767.2067.29313,473
11/25/201667.9567.9867.7467.98191,581
11/23/201667.7468.9867.0567.96465,627
11/22/201668.0468.2167.6667.81443,560
11/21/201667.4067.7167.0467.70357,831
11/18/201667.2567.4566.7367.27413,446
11/17/201668.0268.4467.2667.36591,865
11/16/201667.4567.9566.4067.93471,298
11/15/201666.0067.9964.5667.95700,978
11/14/201664.9766.3064.1265.15609,183
11/11/201663.2864.7562.9063.51954,195
11/10/201663.2863.7662.5463.26512,314
11/9/201659.4763.0057.0962.85539,464
11/8/201660.5360.8859.8860.05308,219
11/7/201660.1960.7459.5160.45257,821
11/4/201657.6059.9557.3659.11377,592
11/3/201657.7357.9057.1157.31372,748
11/2/201657.6158.5857.4357.45227,528
11/1/201659.2459.4657.5157.67222,248
10/31/201658.7659.3858.5958.98314,863
10/28/201658.4859.5758.4758.54239,230
10/27/201659.1859.6858.1758.42214,736
10/26/201658.2159.4858.2158.91183,962
10/25/201658.8259.4758.2058.45159,022
10/24/201658.8759.5158.5858.88170,624
10/21/201658.1158.9657.8158.51190,740
10/20/201658.8559.2258.4158.65187,361
10/19/201659.2559.5959.0759.21308,184
10/18/201660.3360.3659.2359.28173,125
10/17/201659.2859.9359.2859.54189,544
10/14/201659.4960.2259.2059.21432,944
10/13/201658.9059.4258.2359.19347,543
10/12/201659.3259.7558.7459.43287,953
10/11/201660.8061.0658.6759.19246,701
10/10/201661.1261.6660.6760.90117,551
10/7/201661.8361.8360.3260.65233,649
10/6/201661.5562.2861.3761.99304,452
10/5/201661.8162.6661.5161.87239,713
10/4/201662.5362.8961.5061.72167,033
10/3/201661.9763.2061.7562.57253,029
9/30/201661.8062.9161.6762.48232,102
9/29/201662.1062.2561.2961.59117,193
9/28/201661.3562.2361.1562.16209,301
9/27/201660.8561.5760.5161.41150,636
9/26/201660.8861.5560.5261.00156,321
9/23/201661.3661.8661.2561.32235,089
9/22/201661.2861.6561.0261.57254,786
9/21/201660.1760.6859.8160.62272,153
9/20/201660.5760.9960.0060.02205,923
9/19/201659.8860.4559.5560.08197,326
9/16/201660.0460.0459.2559.45301,105
9/15/201659.6060.1359.4060.07151,346
9/14/201659.5560.1258.9959.43175,157
9/13/201661.0761.5759.6559.69229,764
9/12/201660.0061.7060.0061.66149,091
9/9/201661.9862.1360.3560.37196,867
9/8/201662.6662.8662.3162.5987,225
9/7/201662.9462.9462.2162.68223,577
9/6/201663.6563.9862.8362.90192,162
9/2/201663.4263.7863.0363.77160,706
9/1/201662.9163.1962.2262.99184,633
8/31/201662.9663.2362.4462.72254,440
8/30/201663.0063.3162.5662.91160,493
8/29/201662.6163.1362.1863.02208,607
8/26/201661.9362.5161.9062.37166,901
8/25/201661.4562.0461.1361.94148,537
8/24/201662.1162.3061.3461.53161,086
8/23/201662.5162.5961.9762.10254,841
8/22/201661.3162.3061.3162.11239,104
8/19/201660.9561.9060.8561.78227,060
8/18/201660.2261.2960.2261.23339,843
8/17/201659.8560.7159.8560.46291,208
8/16/201660.3360.5759.7759.80180,476
8/15/201659.5760.5959.5760.38130,589
8/12/201659.6459.6459.1959.35132,886
8/11/201659.2559.8659.2559.66172,589
8/10/201659.5859.7859.0059.29226,743
8/9/201659.3659.7758.9159.58235,099
8/8/201658.9959.4558.0159.21223,633
8/5/201658.7859.0558.4458.93224,744
8/4/201658.0458.8157.7358.44191,566
8/3/201657.3858.2157.0258.13137,559
8/2/201658.5058.8057.2757.35162,921
8/1/201658.4858.9857.9258.48218,474
7/29/201658.3758.9857.9458.54235,412
7/28/201658.5358.8758.1858.36160,904
7/27/201658.4658.8458.2158.52315,133
7/26/201657.5858.4257.5858.32251,569
7/25/201657.9058.0757.5957.69243,251
7/22/201657.5758.0057.1457.86331,850
7/21/201658.9059.8557.2857.65420,482
7/20/201659.7559.7558.9059.42504,473
7/19/201659.4459.9659.1559.30264,863
7/18/201659.7760.2559.3659.37303,660
7/15/201660.3360.5059.7059.81391,097
7/14/201660.2660.7159.5859.68198,577
7/13/201660.2660.4359.6859.87171,404
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center