WWD - Woodward, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2020117.59117.59116.51116.93116.9321,494
Feb 24, 2020117.04118.09115.02117.28117.28496,700
Feb 21, 2020120.21120.85119.59120.16120.16423,100
Feb 20, 2020119.75121.17119.41121.08121.08435,500
Feb 19, 2020118.80119.86118.72119.60119.60541,900
Feb 18, 2020117.97119.03117.21118.50118.50422,000
Feb 14, 2020119.48120.20117.61117.92117.92366,700
Feb 14, 20200.28 Dividend
Feb 13, 2020118.54119.82118.43119.75119.47600,000
Feb 12, 2020117.84119.10116.00119.01118.73465,000
Feb 11, 2020118.31119.43117.27117.31117.04375,800
Feb 10, 2020118.86119.56117.23117.88117.60686,500
Feb 07, 2020117.48119.20116.68118.84118.56816,700
Feb 06, 2020117.36118.89116.66117.95117.67495,700
Feb 05, 2020117.01117.40115.09116.79116.52423,300
Feb 04, 2020118.39119.99115.81115.96115.691,007,500
Feb 03, 2020117.36118.09115.56116.58116.31837,400
Jan 31, 2020117.29118.18115.44116.31116.041,237,400
Jan 30, 2020116.84118.06116.11117.91117.63364,800
Jan 29, 2020118.21118.21117.01117.30117.03425,000
Jan 28, 2020116.20118.87116.00117.29117.02629,000
Jan 27, 2020117.85119.41117.39118.44118.16379,300
Jan 24, 2020120.25120.79118.36119.40119.12406,200
Jan 23, 2020119.86120.56118.67120.01119.73474,000
Jan 22, 2020124.67124.67119.55119.89119.61865,500
Jan 21, 2020125.07125.99122.42123.70123.41865,000
Jan 17, 2020125.64125.85124.47125.30125.01546,600
Jan 16, 2020124.62125.98123.38125.86125.57718,700
Jan 15, 2020125.11125.33122.85123.86123.57924,300
Jan 14, 2020127.84127.84124.12125.27124.981,292,900
Jan 13, 2020125.10129.06125.05127.84127.542,223,500
Jan 10, 2020122.70122.95121.77121.96121.67294,300
Jan 09, 2020121.62122.99121.30122.22121.93332,700
Jan 08, 2020123.28123.28120.75121.26120.98390,700
Jan 07, 2020119.44123.69118.95123.17122.88525,600
Jan 06, 2020118.80119.88117.79119.81119.53224,600
Jan 03, 2020119.30119.88117.29119.61119.33311,100
Jan 02, 2020119.32120.76118.82120.72120.44373,900
Dec 31, 2019117.69118.99117.67118.44118.16250,900
Dec 30, 2019118.13119.07117.81118.21117.93239,800
Dec 27, 2019118.48119.33117.95118.43118.15124,000
Dec 26, 2019119.16119.99118.05118.65118.37106,500
Dec 24, 2019119.28119.49118.59118.94118.6671,900
Dec 23, 2019119.39119.82118.28119.45119.17243,300
Dec 20, 2019119.27119.75117.98119.22118.94512,100
Dec 19, 2019118.00118.67117.31118.40118.12609,800
Dec 18, 2019119.55119.72117.67118.20117.92544,500
Dec 17, 2019121.50122.41119.71119.90119.62456,700
Dec 16, 2019124.44124.71122.30122.50122.21500,300
Dec 13, 2019123.07124.67122.96124.48124.19416,100
Dec 12, 2019122.87124.78122.37124.11123.82415,900
Dec 11, 2019121.66123.84121.33123.70123.41440,200
Dec 10, 2019121.00122.47120.82121.80121.52329,900
Dec 09, 2019120.93122.71120.93121.86121.58528,100
Dec 06, 2019120.07122.30120.00122.20121.91527,500
Dec 05, 2019118.85120.06118.85119.71119.43451,600
Dec 04, 2019116.73120.07116.73118.89118.61707,700
Dec 03, 2019114.74115.66114.10114.97114.70301,100
Dec 02, 2019116.33117.14115.52115.72115.45250,900
Nov 29, 2019118.19118.56116.62116.79116.52135,700
Nov 27, 2019118.01119.95117.77119.00118.72485,100
Nov 26, 2019114.14118.34113.81118.29118.01700,500
Nov 25, 2019112.50114.91111.36114.54114.27368,100
Nov 22, 2019111.59112.42111.25112.00111.74256,500
Nov 21, 2019111.18112.90111.18111.49111.23428,000
Nov 20, 2019114.49114.96111.02111.38111.12835,500
Nov 19, 2019107.50116.25106.85115.68115.411,621,100
Nov 18, 2019114.00115.05113.48113.60113.33380,400
Nov 15, 2019114.01115.36114.01114.74114.47291,900
Nov 15, 20190.163 Dividend
Nov 14, 2019113.23114.33112.49113.92113.49292,600
Nov 13, 2019111.70113.73111.22113.60113.17314,100
Nov 12, 2019111.08112.79110.07112.45112.03249,700
Nov 11, 2019110.54111.35110.28110.82110.40139,800
Nov 08, 2019108.98111.34108.42111.23110.81171,400
Nov 07, 2019111.70112.49108.94109.18108.77247,300
Nov 06, 2019109.03111.08108.31110.85110.43240,300
Nov 05, 2019109.90110.11108.44109.13108.72179,200
Nov 04, 2019109.50110.38108.80109.77109.36201,800
Nov 01, 2019107.32109.02107.32108.98108.57239,100
Oct 31, 2019107.45107.45105.58106.66106.26221,800
Oct 30, 2019108.44108.78106.78107.63107.22176,800
Oct 29, 2019107.64109.13107.56108.63108.22187,200
Oct 28, 2019108.03109.35107.83107.85107.44194,100
Oct 25, 2019107.90108.54107.45107.59107.18111,800
Oct 24, 2019106.76108.05105.65107.88107.47151,200
Oct 23, 2019106.77107.66105.26106.64106.24204,600
Oct 22, 2019106.19107.56105.63106.60106.20270,100
Oct 21, 2019108.06108.71105.89106.20105.80207,800
Oct 18, 2019107.63108.32106.69107.17106.77145,800
Oct 17, 2019106.95108.38106.88107.93107.52204,900
Oct 16, 2019106.98107.16105.09106.21105.81198,300
Oct 15, 2019106.23108.02105.03106.88106.48156,100
Oct 14, 2019106.70106.88105.44105.89105.49131,200
Oct 11, 2019106.41108.60106.41107.25106.85188,100
Oct 10, 2019105.15106.03104.73105.21104.81130,800
Oct 09, 2019105.08105.36104.40104.86104.47119,300
Oct 08, 2019105.10105.90103.84104.11103.72193,800
Oct 07, 2019106.59106.83105.75106.04105.64155,400
Oct 04, 2019105.62106.95105.62106.56106.16140,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...