$46.94 -0.43 (%) Woodward Inc - NASDAQ

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWD historical data

Date Open High Low Close Volume
7/27/201547.0647.3446.6246.94443,086
7/24/201548.3048.3447.3147.37414,370
7/23/201549.1449.6448.5548.58620,321
7/22/201548.9649.7548.9549.25799,153
7/21/201550.5051.7048.6349.051,913,749
7/20/201554.0654.2753.2453.37394,146
7/17/201554.3054.3653.4553.53582,500
7/16/201554.2054.7454.0054.08229,624
7/15/201554.6254.6253.9754.14196,460
7/14/201553.3054.6453.1154.52477,436
7/13/201553.8753.9152.9753.19434,586
7/10/201553.6853.8853.2253.38346,365
7/9/201553.8654.3552.9152.92396,206
7/8/201553.7554.3053.0053.46358,421
7/7/201554.7854.7853.2254.27386,750
7/6/201554.5055.3154.2854.66399,745
7/2/201555.1655.2254.5954.80359,261
7/1/201555.5955.5954.9054.99419,507
6/30/201555.2355.3754.8054.99271,403
6/29/201555.5856.3954.8654.94373,363
6/26/201556.3856.5555.9556.40795,786
6/25/201556.3256.3855.7956.10321,592
6/24/201555.7556.3855.7056.25473,917
6/23/201555.7255.9355.6355.83301,274
6/22/201555.6955.9155.3255.68253,467
6/19/201555.6355.7255.2155.31401,083
6/18/201555.0655.9654.7555.56390,059
6/17/201554.6555.4554.5654.82583,341
6/16/201553.9154.6553.6054.53460,347
6/15/201553.6554.1053.0554.09371,124
6/12/201553.9054.1753.6453.92291,126
6/11/201554.3854.3853.6754.20259,196
6/10/201553.3354.4553.3354.03543,019
6/9/201553.5253.5553.1553.46322,600
6/8/201554.1954.1953.1653.52318,828
6/5/201553.0754.1352.8154.05467,592
6/4/201552.4953.1551.9253.01673,011
6/3/201552.0552.9851.9252.96364,474
6/2/201551.4752.4751.4051.89377,266
6/1/201551.1751.7950.5651.76350,602
5/29/201551.7551.9350.6450.94316,336
5/28/201552.4452.5051.5251.81331,413
5/27/201552.3652.5051.7752.41454,346
5/26/201552.7253.5751.9052.14370,624
5/22/201553.8054.3052.9053.16398,838
5/21/201552.6154.5952.4553.79756,945
5/20/201550.9351.2850.5951.08196,719
5/19/201551.2551.2550.3050.76284,439
5/18/201550.4851.3050.4451.25255,858
5/15/201550.5050.7550.4450.65301,540
5/14/201549.9150.6649.6850.66306,063
5/13/201549.2849.9449.0149.85253,315
5/12/201548.6149.2248.1549.16252,110
5/11/201548.5649.1048.4249.01312,698
5/8/201548.6549.0548.3048.66448,815
5/7/201547.2848.3747.0747.99473,283
5/6/201546.8847.4046.3747.39286,012
5/5/201547.0947.6346.4046.84437,003
5/4/201547.4447.9447.2547.39260,596
5/1/201547.1047.8246.8447.35191,477
4/30/201548.0648.2846.9647.05372,221
4/29/201548.7848.9648.2748.52151,811
4/28/201548.8049.1148.4848.96131,385
4/27/201548.5449.1548.4548.79262,200
4/24/201549.2049.4248.3348.46202,350
4/23/201548.6749.1448.6149.00164,783
4/22/201548.6849.1647.9048.93395,940
4/21/201548.8550.6748.2549.13460,890
4/20/201548.0749.0548.0748.58330,088
4/17/201549.0849.1548.3248.79344,178
4/16/201549.4449.7049.2249.36171,322
4/15/201549.4450.0449.2449.71215,988
4/14/201549.2649.6348.8649.30188,497
4/13/201549.1949.7849.1849.26136,496
4/10/201549.0549.2648.8349.20183,920
4/9/201548.3449.0548.2948.74350,396
4/8/201548.3448.5647.9148.53290,175
4/7/201550.0350.0348.2948.36678,022
4/6/201550.5151.5550.5051.42342,439
4/2/201550.9151.4950.4650.95151,748
4/1/201550.8151.0850.1550.91155,992
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!