Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Woodward, Inc. (WWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.66-0.96 (-0.82%)
At close: 04:00PM EST
115.66 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022117.11117.61114.46115.66115.66218,663
Jan 18, 2022117.12117.87115.65116.62116.62255,100
Jan 14, 2022113.97117.91113.65117.67117.67426,400
Jan 13, 2022114.64116.27113.96115.22115.22215,100
Jan 12, 2022113.51114.50113.01113.93113.93207,700
Jan 11, 2022110.91113.65109.84113.45113.45266,500
Jan 10, 2022111.16112.58109.08110.55110.55322,000
Jan 07, 2022112.07115.00111.90112.04112.04351,600
Jan 06, 2022111.09111.99110.10110.42110.42223,800
Jan 05, 2022113.16114.62110.15110.39110.39325,200
Jan 04, 2022111.31112.89111.20112.65112.65243,700
Jan 03, 2022109.56112.00108.87110.48110.48207,500
Dec 31, 2021109.42111.06103.95109.46109.46149,000
Dec 30, 2021109.91111.10109.22109.85109.85204,900
Dec 29, 2021109.28110.39106.98109.79109.79129,600
Dec 28, 2021109.17110.40109.04109.68109.68113,100
Dec 27, 2021107.69109.12107.10108.99108.99140,100
Dec 23, 2021106.91108.37105.54107.73107.73172,600
Dec 22, 2021106.24106.79105.13106.22106.22224,000
Dec 21, 2021103.79106.60102.88106.56106.56226,700
Dec 20, 2021104.02104.75101.28102.75102.75235,800
Dec 17, 2021105.93107.38104.32105.78105.78795,400
Dec 16, 2021108.08108.59105.95106.03106.03187,300
Dec 15, 2021105.93107.80104.54107.42107.42360,000
Dec 14, 2021105.95108.01104.83105.58105.58188,200
Dec 13, 2021107.85108.32105.80106.47106.47256,300
Dec 10, 2021108.95109.64107.05108.24108.24208,500
Dec 09, 2021107.63108.17106.16107.84107.84227,600
Dec 08, 2021110.12110.12106.88108.93108.93249,200
Dec 07, 2021107.97110.30107.40107.79107.79210,300
Dec 06, 2021108.15110.02105.91107.79107.79233,200
Dec 03, 2021107.95108.41105.51106.51106.51267,700
Dec 02, 2021103.46108.47103.19107.66107.66300,300
Dec 01, 2021108.02109.82102.43102.67102.67363,300
Nov 30, 2021107.90108.04105.10105.80105.80383,300
Nov 29, 2021109.49110.34107.78109.11109.11344,100
Nov 26, 2021111.74112.30106.49108.03108.03313,800
Nov 24, 2021115.82116.25113.95114.79114.79133,000
Nov 23, 2021116.01116.98115.07116.18116.18194,400
Nov 22, 2021103.21116.99103.02115.81115.81342,500
Nov 19, 2021111.00114.80108.90114.17114.17539,100
Nov 18, 2021116.49116.49113.92114.45114.45327,600
Nov 17, 2021114.22115.81113.41115.66115.66308,600
Nov 16, 2021116.91117.22114.36114.64114.64187,100
Nov 15, 2021118.17118.78115.65116.57116.57175,700
Nov 12, 2021120.67120.67116.99117.26117.26123,400
Nov 12, 20210.163 Dividend
Nov 11, 2021119.76121.54118.00118.17118.01104,000
Nov 10, 2021119.42121.06119.26119.64119.47155,700
Nov 09, 2021118.13119.43117.92119.41119.25124,400
Nov 08, 2021121.07121.42118.51118.93118.77156,900
Nov 05, 2021116.84120.64116.84120.52120.35268,900
Nov 04, 2021116.81118.14115.11115.42115.26242,300
Nov 03, 2021115.19116.48114.17116.40116.24179,900
Nov 02, 2021115.75115.97114.57115.37115.21140,800
Nov 01, 2021113.26115.92113.26115.66115.50239,600
Oct 29, 2021112.16113.29111.09112.95112.79187,600
Oct 28, 2021110.94112.81110.64112.39112.23198,100
Oct 27, 2021113.28113.44110.63110.75110.60139,500
Oct 26, 2021112.95114.20112.81113.02112.86140,600
Oct 25, 2021114.42115.31113.23113.32113.16249,000
Oct 22, 2021115.15115.65114.14114.28114.12148,700
Oct 21, 2021114.64116.42114.64115.00114.84207,000
Oct 20, 2021114.26115.79114.20114.93114.77490,300
Oct 19, 2021114.97115.32113.86114.45114.29198,200
Oct 18, 2021114.92115.25114.06114.51114.35242,700
Oct 15, 2021116.31117.79115.37115.46115.30202,300
Oct 14, 2021116.35116.71115.00115.83115.67145,100
Oct 13, 2021114.41115.71113.65115.44115.28158,800
Oct 12, 2021114.25116.28113.73114.57114.41139,800
Oct 11, 2021115.09117.40114.46114.54114.38191,200
Oct 08, 2021115.65117.54114.82115.11114.95349,300
Oct 07, 2021116.00117.90115.43115.63115.47223,200
Oct 06, 2021115.13115.64113.28115.32115.16213,700
Oct 05, 2021116.06117.77113.77116.13115.97140,600
Oct 04, 2021117.46117.98115.74116.28116.12185,600
Oct 01, 2021113.61117.91113.61117.64117.48297,400
Sep 30, 2021114.54115.38113.10113.20113.04428,100
Sep 29, 2021113.99115.24113.00113.58113.42573,500
Sep 28, 2021115.69115.94113.61113.79113.63304,500
Sep 27, 2021115.25117.99115.17115.84115.68265,400
Sep 24, 2021114.23115.86113.89114.95114.79222,300
Sep 23, 2021114.03117.10113.76115.37115.21633,800
Sep 22, 2021115.78117.72115.42116.17116.01525,400
Sep 21, 2021118.31118.31114.71114.98114.82346,800
Sep 20, 2021114.01117.34113.51117.32117.16403,100
Sep 17, 2021116.91118.29114.78116.37116.211,410,300
Sep 16, 2021122.37122.69117.74117.93117.77560,500
Sep 15, 2021123.11123.49121.61122.39122.22300,200
Sep 14, 2021123.78124.30121.86122.82122.65221,100
Sep 13, 2021122.33123.94120.65123.11122.94295,900
Sep 10, 2021119.45122.89117.49120.84120.67413,900
Sep 09, 2021119.46120.39118.53119.09118.93134,400
Sep 08, 2021119.70119.95118.20119.54119.38262,700
Sep 07, 2021119.63121.43118.85119.82119.65292,000
Sep 03, 2021122.13122.42119.47119.93119.76198,600
Sep 02, 2021122.15122.65121.42122.44122.27191,000
Sep 01, 2021121.34122.17120.33121.99121.82233,600
Aug 31, 2021122.02122.89120.90120.94120.77184,300
Aug 30, 2021123.69123.87121.66122.38122.21119,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement