$51.68 -0.92 (%) Woodward Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWD historical data

Date Open High Low Close Volume
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
9/8/201452.4452.7951.7151.91227,193
9/5/201452.1252.6951.8252.45163,344
9/4/201452.7453.0652.2652.33335,911
9/3/201452.6352.7652.3752.66280,180
9/2/201452.4353.1451.9752.56310,945
8/29/201451.9652.2951.6752.23132,768
8/28/201452.1652.5551.5851.91256,260
8/27/201452.2852.3551.8952.28231,429
8/26/201452.2052.4651.9852.10277,763
8/25/201452.0552.3851.8352.05137,109
8/22/201452.1452.1451.2951.67244,430
8/21/201452.6752.7651.6852.08219,736
8/20/201452.4852.7352.2952.61194,324
8/19/201452.7152.9452.4752.75276,811
8/18/201451.8552.6751.6552.64251,881
8/15/201451.8351.8350.8851.40266,207
8/14/201451.3551.6351.0251.41199,183
8/13/201450.9251.3850.6251.36217,628
8/12/201450.6351.6750.5350.89200,543
8/11/201450.6251.2450.6251.00233,331
8/8/201449.7050.6249.7050.53119,281
8/7/201450.3350.5149.6949.81295,122
8/6/201450.1850.3049.8550.18184,656
8/5/201450.1650.7950.0250.39225,454
8/4/201450.1050.5249.7550.51393,536
8/1/201449.8750.1749.5950.09584,363
7/31/201449.5150.2549.0549.96693,563
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center