Advertisement
U.S. markets closed

Woodward, Inc. (WWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
154.12-1.16 (-0.75%)
At close: 04:00PM EDT
151.50 -2.62 (-1.70%)
After hours: 07:42PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024155.38155.97153.95154.12154.12481,200
Mar 27, 2024152.00155.37151.99155.28155.28763,700
Mar 26, 2024151.04152.00150.46151.45151.45289,100
Mar 25, 2024149.51152.45148.63151.49151.49400,000
Mar 22, 2024149.31149.34147.58148.57148.57236,300
Mar 21, 2024149.86151.20148.71149.24149.24236,100
Mar 20, 2024148.14149.37147.96149.17149.17168,700
Mar 19, 2024147.86148.78147.56147.92147.92193,300
Mar 18, 2024148.48149.48147.25147.52147.52274,600
Mar 15, 2024144.29149.69144.29148.14148.14868,300
Mar 14, 2024147.14147.63144.53145.16145.16200,000
Mar 13, 2024145.79146.94145.31146.79146.79210,000
Mar 12, 2024147.70148.71144.13145.70145.70302,900
Mar 11, 2024147.38148.48145.27148.20148.20349,900
Mar 08, 2024150.00151.30147.25147.46147.46368,000
Mar 07, 2024148.97149.57147.68149.42149.42329,200
Mar 06, 2024144.30148.73144.04148.37148.37435,300
Mar 05, 2024144.38145.82143.03143.43143.43240,700
Mar 04, 2024143.43145.04142.71144.61144.61262,900
Mar 01, 2024141.04143.46140.43142.15142.15401,700
Feb 29, 2024141.52142.46140.63141.49141.49325,000
Feb 28, 2024137.43140.74136.25140.60140.60310,100
Feb 27, 2024138.66138.68136.51137.67137.67346,200
Feb 26, 2024138.95139.26137.59138.39138.39348,600
Feb 23, 2024139.56139.99138.41139.26139.26168,500
Feb 22, 2024138.23139.32138.12139.05139.05330,000
Feb 21, 2024137.15138.42137.15138.00138.00332,600
Feb 20, 2024137.53138.22136.55137.50137.50191,100
Feb 16, 2024137.95139.32137.51137.70137.70248,500
Feb 16, 20240.25 Dividend
Feb 15, 2024138.26139.07137.68138.31138.06249,400
Feb 14, 2024137.25137.90135.93137.61137.36447,200
Feb 13, 2024136.51137.81134.82136.06135.81271,700
Feb 12, 2024137.65138.32137.44137.76137.51233,700
Feb 09, 2024137.69138.15135.90137.90137.65299,600
Feb 08, 2024137.82138.41137.29137.68137.43201,100
Feb 07, 2024137.63139.09136.56137.82137.57257,900
Feb 06, 2024136.44136.92135.38136.77136.52215,500
Feb 05, 2024135.56136.41133.56136.03135.78281,000
Feb 02, 2024138.39139.06136.00136.26136.01582,500
Feb 01, 2024137.88138.97136.13138.39138.14459,000
Jan 31, 2024141.46141.46137.51137.77137.52550,700
Jan 30, 2024149.96150.00140.46141.48141.22927,000
Jan 29, 2024139.85143.00139.15142.72142.46849,100
Jan 26, 2024136.50139.85136.50139.30139.05486,600
Jan 25, 2024139.62139.62134.79136.32136.07384,000
Jan 24, 2024137.91138.73135.13135.56135.31300,300
Jan 23, 2024136.57137.95136.56137.39137.14220,700
Jan 22, 2024136.41137.57135.98136.20135.95307,500
Jan 19, 2024136.11136.84135.45136.22135.97353,600
Jan 18, 2024135.43137.12134.66135.87135.62205,000
Jan 17, 2024134.95136.56134.03135.37135.13151,600
Jan 16, 2024138.93139.24135.60136.25136.00320,200
Jan 12, 2024139.00139.82138.03139.45139.20254,800
Jan 11, 2024136.51138.45135.72137.96137.71405,600
Jan 10, 2024137.36138.88136.30136.97136.72397,800
Jan 09, 2024132.29133.33131.69133.29133.05103,500
Jan 08, 2024132.65133.43131.79133.37133.13151,200
Jan 05, 2024132.66133.45132.02133.18132.94398,600
Jan 04, 2024132.51134.41131.12133.09132.85316,900
Jan 03, 2024134.09134.74132.59132.61132.37368,000
Jan 02, 2024135.26136.13134.18134.98134.74264,400
Dec 29, 2023136.02137.29135.86136.13135.88199,000
Dec 28, 2023136.04136.49135.39136.38136.13192,400
Dec 27, 2023136.29136.29135.22136.03135.78128,300
Dec 26, 2023134.90136.16134.90135.40135.16342,400
Dec 22, 2023134.54135.85134.54135.11134.87190,400
Dec 21, 2023135.72135.90133.59134.51134.27196,300
Dec 20, 2023136.53137.95134.94134.98134.74252,600
Dec 19, 2023135.81136.83135.12136.53136.28333,300
Dec 18, 2023136.00136.58134.88135.77135.52303,500
Dec 15, 2023140.73140.73135.19135.67135.421,027,100
Dec 14, 2023137.90139.45134.68136.06135.81386,200
Dec 13, 2023135.95137.68135.79137.55137.30426,200
Dec 12, 2023134.29137.80133.87136.07135.82516,200
Dec 11, 2023133.62135.36133.34133.54133.30264,100
Dec 08, 2023133.81134.55132.44133.55133.31322,100
Dec 07, 2023135.70136.10132.57133.53133.29601,200
Dec 06, 2023136.68138.22134.72134.81134.57358,400
Dec 05, 2023137.91139.25136.15136.19135.94495,900
Dec 04, 2023135.18138.56134.51138.56138.31417,100
Dec 01, 2023134.72137.02134.32135.49135.25380,700
Nov 30, 2023129.96136.84129.96135.18134.941,228,100
Nov 29, 2023131.58132.36129.47129.53129.30323,200
Nov 28, 2023131.34132.82130.55130.63130.39244,200
Nov 27, 2023132.74132.74131.16131.66131.42303,300
Nov 24, 2023132.72133.20132.48132.99132.75121,800
Nov 22, 2023131.76133.10130.72132.16131.92276,800
Nov 21, 2023130.31131.99128.52131.45131.21407,800
Nov 20, 2023131.11133.26129.92130.42130.18642,900
Nov 17, 2023130.60132.79126.31130.76130.52703,400
Nov 17, 20230.22 Dividend
Nov 16, 2023134.12135.46132.90133.52133.06553,200
Nov 15, 2023135.01136.31134.50134.64134.18485,100
Nov 14, 2023136.00136.70134.39134.99134.52505,200
Nov 13, 2023135.00135.86134.59134.79134.32323,600
Nov 10, 2023132.65135.26132.64135.06134.59281,000
Nov 09, 2023131.41133.88130.76132.18131.72271,500
Nov 08, 2023130.02131.14129.80130.83130.38149,300
Nov 07, 2023130.69131.29129.90130.02129.57148,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...