WWD Historical Prices | Woodward, Inc. Stock

Dow

0.41% Nasdaq

1.23%

Woodward, Inc. (WWD)

-NasdaqGS

40.99 Oct 1, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	40.84	41.69	40.65	40.99	555,100	40.99
Sep 30, 2013	40.69	41.21	40.61	40.83	326,900	40.83
Sep 27, 2013	41.26	41.45	41.01	41.05	225,000	41.05
Sep 26, 2013	41.61	41.92	41.33	41.58	294,100	41.58
Sep 25, 2013	41.98	42.23	41.62	41.63	264,700	41.63
Sep 24, 2013	41.75	42.40	41.55	41.99	252,400	41.99
Sep 23, 2013	41.68	41.96	41.45	41.75	259,800	41.75
Sep 20, 2013	41.69	41.95	41.57	41.85	538,600	41.85
Sep 19, 2013	41.00	41.69	40.95	41.60	182,700	41.60
Sep 18, 2013	41.00	41.29	40.60	40.87	256,400	40.87
Sep 17, 2013	40.40	40.99	40.36	40.95	201,300	40.95
Sep 16, 2013	41.49	41.49	40.18	40.44	271,500	40.44
Sep 13, 2013	41.04	41.04	40.44	40.90	114,600	40.90
Sep 12, 2013	41.15	41.43	40.78	40.82	121,800	40.82
Sep 11, 2013	40.93	41.29	40.56	41.19	176,200	41.19
Sep 10, 2013	41.03	41.68	40.98	41.08	268,100	41.08
Sep 9, 2013	40.38	40.93	40.38	40.67	286,600	40.67
Sep 6, 2013	39.31	40.29	39.06	40.16	349,400	40.16
Sep 5, 2013	38.95	39.40	38.62	39.24	208,400	39.24
Sep 4, 2013	38.59	39.02	38.26	39.00	349,500	39.00
Sep 3, 2013	39.25	39.48	38.00	38.65	517,400	38.65
Aug 30, 2013	39.48	39.50	38.54	38.56	216,400	38.56
Aug 29, 2013	39.12	39.72	39.09	39.58	233,300	39.58
Aug 28, 2013	39.20	39.51	39.16	39.19	138,900	39.19
Aug 27, 2013	39.77	40.09	39.22	39.25	242,500	39.25
Aug 26, 2013	40.69	40.90	40.35	40.41	171,300	40.41
Aug 23, 2013	40.81	40.88	40.20	40.60	144,900	40.60
Aug 22, 2013	40.30	41.04	40.20	40.80	137,500	40.80
Aug 21, 2013	40.66	40.84	40.11	40.14	141,200	40.14
Aug 20, 2013	40.70	41.18	40.63	40.94	303,600	40.94
Aug 19, 2013	40.72	41.05	40.50	40.60	512,200	40.60
Aug 16, 2013	40.45	41.28	40.27	40.99	302,900	40.99
Aug 16, 2013	0.08 Dividend
Aug 15, 2013	41.41	41.47	40.41	40.72	426,500	40.64
Aug 14, 2013	42.14	42.36	41.92	42.00	94,700	41.92
Aug 13, 2013	42.49	42.55	42.08	42.36	137,900	42.28
Aug 12, 2013	41.14	42.46	41.14	42.45	181,700	42.37
Aug 9, 2013	41.49	41.80	41.21	41.52	147,200	41.44
Aug 8, 2013	41.38	41.79	41.08	41.71	238,500	41.63
Aug 7, 2013	41.18	41.46	40.55	41.04	357,800	40.96
Aug 6, 2013	42.25	42.30	41.19	41.25	295,500	41.17
Aug 5, 2013	42.13	42.42	42.03	42.35	177,900	42.27
Aug 2, 2013	42.18	42.40	41.78	42.30	210,700	42.22
Aug 1, 2013	41.45	42.72	41.06	42.47	479,600	42.39
Jul 31, 2013	41.19	41.43	40.66	40.92	354,400	40.84
Jul 30, 2013	41.14	41.60	40.87	40.98	311,500	40.90
Jul 29, 2013	41.53	41.89	40.50	40.86	460,300	40.78
Jul 26, 2013	40.16	42.89	40.15	41.13	925,900	41.05
Jul 25, 2013	41.55	42.29	40.45	41.07	822,500	40.99
Jul 24, 2013	42.39	42.57	41.47	41.49	468,600	41.41
Jul 23, 2013	42.34	42.58	42.12	42.39	157,200	42.31
Jul 22, 2013	41.99	42.61	41.99	42.25	140,500	42.17
Jul 19, 2013	42.00	42.34	41.82	42.27	136,700	42.19
Jul 18, 2013	41.61	42.05	41.61	42.04	133,000	41.96
Jul 17, 2013	41.22	42.00	41.22	41.41	157,800	41.33
Jul 16, 2013	41.65	42.00	41.49	41.56	343,000	41.48
Jul 15, 2013	41.50	41.90	41.36	41.73	185,300	41.65
Jul 12, 2013	40.84	41.55	40.57	41.35	381,600	41.27
Jul 11, 2013	41.57	41.71	40.48	40.87	472,100	40.79
Jul 10, 2013	41.19	41.70	40.85	40.92	324,900	40.84
Jul 9, 2013	41.77	42.05	41.06	41.89	189,700	41.81
Jul 8, 2013	41.51	41.75	41.33	41.42	179,400	41.34
Jul 5, 2013	41.50	41.63	40.61	41.39	202,500	41.31
Jul 3, 2013	40.00	40.61	39.99	40.49	161,200	40.41
Jul 2, 2013	40.90	41.17	39.95	40.32	335,500	40.24
Jul 1, 2013	40.05	41.24	39.67	40.99	276,500	40.91
Jun 28, 2013	39.90	40.32	39.69	40.00	569,900	39.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On WWD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Woodward, Inc. (WWD)