Woodward Inc $41.69

up +0.11


17/4/2014 08:10 PM  |  NASDAQ : WWD  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWD historical data

Date Open High Low Close Volume
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
3/10/201442.7942.9642.2242.70309,145
3/7/201443.0143.2942.7542.97201,184
3/6/201443.0443.1642.7342.98275,590
3/5/201442.9143.2142.7442.85301,177
3/4/201443.3343.4442.9743.04551,778
3/3/201443.3243.8942.3342.65226,439
2/28/201443.3643.9943.1943.59298,013
2/27/201443.0643.1942.7243.18184,015
2/26/201442.8743.3642.6043.12367,554
2/25/201443.6143.6142.5442.70417,684
2/24/201443.3044.0443.1343.53258,498
2/21/201443.4943.7342.9743.34302,186
2/20/201442.5143.5042.4543.26246,463
2/19/201442.7643.1742.4842.54300,251
2/18/201443.1543.1542.5642.99248,770
2/14/201442.9243.2342.5343.10213,965
2/13/201441.8943.1041.8942.95266,094
2/12/201442.0142.4941.8342.33172,851
2/11/201441.6442.2041.5442.09181,847
2/10/201441.9742.1741.4041.66254,305
2/7/201441.3942.1041.3742.07305,826
2/6/201440.8941.3940.8941.32293,487
2/5/201440.7941.2840.3440.82486,072
2/4/201440.4341.1840.2840.96616,341
2/3/201442.9743.2740.1940.331,031,340
1/31/201442.5043.6542.5042.85267,349
1/30/201443.2143.5542.7743.31443,539
1/29/201443.4943.9442.9142.92449,299
1/28/201443.9244.0543.5243.79530,580
1/27/201444.0444.6043.7543.75671,777
1/24/201443.9444.4143.6444.06785,181
1/23/201444.6044.6044.0744.41672,524
1/22/201443.5145.0443.0944.83782,230
1/21/201446.3546.3644.6144.61469,360
1/17/201446.5346.6246.0146.23500,243
1/16/201446.4846.6646.1946.57237,415
1/15/201446.2946.6946.1846.53227,969
1/14/201445.8846.3445.5146.28805,496
1/13/201445.9546.1145.4945.78357,685
1/10/201445.7146.2745.4646.17440,851
1/9/201445.6346.1244.8545.58394,269
1/8/201444.7145.2344.2344.87266,579
1/7/201444.3945.0044.0044.79634,839
1/6/201445.2445.3044.0044.07266,139
1/3/201444.9345.3844.4944.90287,786
1/2/201445.3445.5044.6044.92276,375
12/31/201346.0046.0445.4645.61321,676
12/30/201345.9446.1345.6245.91159,708
12/27/201346.1746.2045.5445.83233,951
12/26/201345.5946.2345.4345.98362,660
12/24/201344.9945.6344.8345.45158,913
12/23/201344.8345.1244.6745.07221,978
12/20/201343.9544.8043.5444.65598,176
12/19/201344.0044.0943.5143.97236,469
12/18/201343.4344.1742.9844.15253,945
12/17/201343.4843.5043.0143.26313,775
12/16/201342.5543.7242.5543.58370,916
12/13/201342.4042.6741.9442.40228,871
12/12/201342.3042.5041.9342.32210,613
12/11/201343.0343.0342.0742.22260,608
12/10/201343.0443.7342.6942.88347,621
12/9/201343.9944.0043.0643.24297,924
12/6/201343.4843.9143.1043.71345,128
12/5/201342.7643.0442.4142.91319,808
12/4/201342.5343.1242.3742.88451,694
12/3/201342.4742.8942.4742.83380,485
12/2/201343.0143.3742.4942.51397,725
11/29/201343.4743.5342.8742.90155,233
11/27/201342.8943.2242.5143.20424,261
11/26/201342.3342.9242.0942.79299,043
11/25/201342.2542.3941.9742.36277,359
11/22/201342.2142.3841.8942.25320,421
Trading Center