U.S. Markets closed

Woodward, Inc. (WWD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.6100+0.55 (+0.81%)
At close: 4:00PM EDT

68.6182 0.01 (0.01%)
After hours: 4:41PM EDT

People also watch
SLGNWTFCWABCUMBFNDSN
DateOpenHighLowCloseAdj Close*Volume
May 25, 201768.2768.7667.8368.6168.61216,441
May 24, 201767.6068.6266.2268.0668.06222,400
May 23, 201767.3767.7166.3367.5067.50205,900
May 22, 201767.0267.4666.6467.1667.16247,500
May 19, 201766.5067.3366.1866.8466.84291,600
May 18, 201766.1166.6365.2266.3366.33406,900
May 18, 20170.125 Dividend
May 17, 201766.3166.8866.1666.4866.48501,900
May 16, 201767.3367.5966.6767.3767.37343,300
May 15, 201766.4167.4566.3667.3667.36304,200
May 12, 201766.5366.5665.8366.1666.16142,000
May 11, 201766.6267.0865.8166.7666.76239,200
May 10, 201767.2867.6366.7566.7966.79248,500
May 09, 201767.5067.7566.9367.2667.26306,900
May 08, 201767.3267.6867.1467.5567.55470,700
May 05, 201767.7267.7266.7267.4167.41340,100
May 04, 201767.4367.4966.9067.2867.28208,800
May 03, 201767.2467.5166.5567.2367.23479,100
May 02, 201768.1068.3567.4067.5667.56272,400
May 01, 201767.8968.3867.2968.1768.17255,400
Apr 28, 201767.7367.9767.0067.6767.67410,300
Apr 27, 201768.1868.7467.4767.5767.57261,200
Apr 26, 201768.0268.3167.6968.0568.05390,900
Apr 25, 201768.5569.0068.0168.1668.16302,900
Apr 24, 201768.1068.6467.6167.9767.97318,200
Apr 21, 201767.1867.6366.9967.0667.06308,200
Apr 20, 201766.0068.5065.5767.2667.26916,500
Apr 19, 201769.2169.8869.1169.1269.12213,900
Apr 18, 201768.4269.1268.0568.8068.80252,000
Apr 17, 201767.9868.8367.7668.7568.75215,700
Apr 13, 201768.3968.5667.2767.7367.73219,700
Apr 12, 201769.5269.5267.6367.7467.74145,300
Apr 11, 201768.4669.5267.2169.5269.52242,400
Apr 10, 201768.9569.4367.8368.8368.83112,700
Apr 07, 201768.8269.3568.4568.8968.89159,900
Apr 06, 201768.0168.8967.3768.7768.77295,500
Apr 05, 201769.2569.4567.8967.9167.91388,300
Apr 04, 201768.0568.7567.3068.6668.66422,700
Apr 03, 201768.1068.4967.1068.1868.18539,900
Mar 31, 201768.2168.6567.8867.9267.92327,000
Mar 30, 201767.5568.3667.5568.3368.33246,800
Mar 29, 201767.4767.9067.2667.6267.62152,000
Mar 28, 201766.9367.9766.7267.6467.64175,300
Mar 27, 201765.6767.3565.5167.1467.14310,500
Mar 24, 201766.6367.5066.3866.7366.73283,200
Mar 23, 201765.7466.8865.4766.3766.37290,700
Mar 22, 201766.6768.1465.6565.8565.85370,400
Mar 21, 201769.2869.2866.8666.9266.92266,200
Mar 20, 201768.8569.2968.5168.8768.87210,000
Mar 17, 201768.3369.0668.2468.8468.84534,800
Mar 16, 201769.0969.4368.4268.5968.59174,600
Mar 15, 201768.4569.1468.0368.9968.99238,400
Mar 14, 201768.2668.2667.3267.9667.96131,100
Mar 13, 201768.1568.6068.1168.5268.52134,800
Mar 10, 201768.9469.2067.5368.0968.09317,800
Mar 09, 201769.4269.7768.3268.4568.45117,900
Mar 08, 201770.0870.3069.3169.3769.37143,500
Mar 07, 201770.4670.9269.9069.9669.96199,900
Mar 06, 201770.1770.7969.7770.5470.54159,600
Mar 03, 201770.8071.4470.1570.3970.39355,600
Mar 02, 201772.0072.0870.7170.8170.81186,600
Mar 01, 201771.2872.2871.2871.9671.96374,400
Feb 28, 201772.0072.0770.4270.4570.45295,300
Feb 27, 201770.2071.9770.0771.8671.86606,900
Feb 24, 201769.5070.1069.4170.0970.09239,900
Feb 23, 201771.2571.2569.6270.0270.02165,700
Feb 22, 201771.0871.2370.6671.0071.00196,500
Feb 21, 201770.6471.2770.3071.1971.19269,400
Feb 17, 201770.0770.4069.7470.3870.38183,500
Feb 16, 201770.6370.6969.7970.2170.21108,200
Feb 15, 201769.6470.5769.6470.3970.39105,100
Feb 15, 20170.125 Dividend
Feb 14, 201769.7270.1169.5070.0670.06204,100
Feb 13, 201770.4570.7569.9670.0470.04185,900
Feb 10, 201770.7170.8369.8470.2470.24274,400
Feb 09, 201770.7070.7469.2570.3970.39231,200
Feb 08, 201769.5669.8269.0569.4069.40215,300
Feb 07, 201770.2570.6969.5469.7369.73227,600
Feb 06, 201770.0570.2769.5670.0170.01162,900
Feb 03, 201769.9470.4369.5570.3370.33211,500
Feb 02, 201768.7569.3768.2669.1569.15323,200
Feb 01, 201769.9670.3169.0269.5169.51276,700
Jan 31, 201769.6870.3968.7069.6469.64373,500
Jan 30, 201769.3470.3768.2070.0370.03478,000
Jan 27, 201770.1470.8969.9070.0070.00218,400
Jan 26, 201769.4470.2669.1570.2370.23410,700
Jan 25, 201769.7069.7069.0069.4469.44361,500
Jan 24, 201768.0070.3866.9369.3969.391,062,900
Jan 23, 201767.3367.9865.7565.8065.80329,000
Jan 20, 201767.5167.9967.2067.6067.60209,800
Jan 19, 201768.4568.8266.9167.4667.46282,800
Jan 18, 201768.1968.5567.7768.4468.44187,200
Jan 17, 201769.3269.3267.8267.9267.92187,400
Jan 13, 201769.0169.7869.0169.5869.58173,700
Jan 12, 201769.4869.4867.2768.7268.72189,500
Jan 11, 201769.0569.7768.9769.6669.66165,400
Jan 10, 201768.1069.3567.6969.1669.16256,800
Jan 09, 201769.1969.1967.9168.1768.17272,600
Jan 06, 201768.9969.4868.5769.1969.19236,800
Jan 05, 201769.9570.3668.3369.2069.20267,200
*Close price adjusted for dividends and splits.
Loading more data...