WGOV: Historical Prices for Woodward Governor Company

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.42	23.42	22.62	23.14	649,400	23.14
19-Nov-09	24.53	24.61	23.51	23.70	1,107,100	23.70
18-Nov-09	26.10	26.15	25.48	25.80	377,400	25.80
17-Nov-09	25.50	26.11	25.45	26.07	326,600	26.07
16-Nov-09	24.84	25.99	24.49	25.73	361,600	25.73
13-Nov-09	24.17	24.78	23.91	24.55	242,600	24.55
13-Nov-09	$ 0.06 Dividend
12-Nov-09	24.75	25.11	24.04	24.11	197,000	24.05
11-Nov-09	25.09	25.26	24.59	24.88	198,000	24.82
10-Nov-09	24.54	25.19	24.54	24.79	303,400	24.73
9-Nov-09	24.46	24.88	24.29	24.72	296,300	24.66
6-Nov-09	24.08	24.75	23.78	24.10	358,800	24.04
5-Nov-09	23.64	24.55	23.36	24.32	381,200	24.26
4-Nov-09	24.16	24.16	23.26	23.28	391,100	23.22
3-Nov-09	23.44	24.10	23.31	23.95	514,000	23.89
2-Nov-09	23.72	24.12	23.11	23.54	617,900	23.48
30-Oct-09	23.60	23.89	23.14	23.51	640,300	23.45
29-Oct-09	24.26	24.39	23.68	23.79	1,221,200	23.73
28-Oct-09	24.89	24.89	23.92	24.01	622,800	23.95
27-Oct-09	25.29	25.92	24.95	25.03	479,500	24.97
26-Oct-09	25.40	26.33	24.95	25.23	534,400	25.17
23-Oct-09	26.20	26.48	25.39	25.45	414,300	25.39
22-Oct-09	25.55	26.23	25.00	25.99	322,000	25.93
21-Oct-09	25.55	26.82	25.36	25.55	393,300	25.49
20-Oct-09	26.17	26.33	25.37	25.69	278,300	25.63
19-Oct-09	25.47	26.48	25.03	26.00	266,600	25.94
16-Oct-09	25.34	25.61	25.00	25.30	378,000	25.24
15-Oct-09	25.35	25.64	25.19	25.39	424,900	25.33
14-Oct-09	25.48	25.78	25.14	25.69	457,200	25.63
13-Oct-09	24.92	25.24	24.34	25.08	306,100	25.02
12-Oct-09	25.28	25.49	24.90	24.95	155,400	24.89
9-Oct-09	24.83	25.48	24.83	25.25	191,200	25.19
8-Oct-09	24.82	25.37	24.58	24.97	486,500	24.91
7-Oct-09	24.09	24.73	24.09	24.57	338,700	24.51
6-Oct-09	23.54	24.37	23.51	24.19	430,300	24.13
5-Oct-09	23.02	23.53	22.49	23.33	421,700	23.27
2-Oct-09	22.95	23.48	22.71	22.96	353,400	22.90
1-Oct-09	24.10	24.26	23.16	23.18	501,400	23.12
30-Sep-09	24.07	24.87	23.51	24.26	451,000	24.20
29-Sep-09	24.42	24.63	24.00	24.15	222,000	24.09
28-Sep-09	23.60	24.60	23.18	24.34	261,400	24.28
25-Sep-09	23.94	23.99	23.28	23.38	265,800	23.32
24-Sep-09	24.44	24.74	23.78	24.06	295,100	24.00
23-Sep-09	25.09	25.10	24.42	24.44	222,100	24.38
22-Sep-09	24.90	25.32	24.64	24.90	308,500	24.84
21-Sep-09	24.54	24.96	24.31	24.80	233,500	24.74
18-Sep-09	25.48	25.84	24.90	24.92	572,000	24.86
17-Sep-09	25.21	25.87	25.00	25.40	568,600	25.34
16-Sep-09	24.28	25.24	24.20	25.20	556,000	25.14
15-Sep-09	23.20	24.27	23.00	24.11	370,400	24.05
14-Sep-09	22.73	23.25	22.53	23.22	197,800	23.16
11-Sep-09	23.17	23.20	22.41	22.91	266,300	22.85
10-Sep-09	22.64	23.18	22.60	23.17	332,500	23.11
9-Sep-09	22.16	22.94	21.87	22.73	397,600	22.67
8-Sep-09	21.82	22.16	21.55	22.10	304,800	22.05
4-Sep-09	20.98	21.75	20.92	21.61	377,700	21.56
3-Sep-09	20.64	21.00	20.46	20.96	381,000	20.91
2-Sep-09	20.32	20.76	20.25	20.42	397,000	20.37
1-Sep-09	20.79	21.52	20.30	20.43	442,900	20.38
31-Aug-09	21.20	21.25	20.66	20.99	321,600	20.94
28-Aug-09	21.55	21.74	20.80	21.39	260,000	21.34
27-Aug-09	20.56	21.46	20.50	21.31	377,400	21.26
26-Aug-09	20.74	20.96	20.56	20.68	183,900	20.63
25-Aug-09	20.72	21.10	20.60	20.84	165,400	20.79
24-Aug-09	21.00	21.16	20.58	20.73	239,600	20.68
21-Aug-09	20.53	21.18	20.46	20.99	544,100	20.94
20-Aug-09	19.70	20.44	19.64	20.23	281,900	20.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions