Woodward Inc (WWD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.38 | 9.21233902366 | 166.95 | 183.48 | 162.845 | 430452 | 175.16720259 | CS |
| 4 | 1.34 | 0.740372396265 | 180.99 | 191.67 | 146.82 | 549066 | 170.17582507 | CS |
| 12 | 0.52 | 0.286012870579 | 181.81 | 198 | 146.82 | 525775 | 180.36356383 | CS |
| 26 | 17.34 | 10.5097278623 | 164.99 | 201.6437 | 146.82 | 495520 | 178.60437662 | CS |
| 52 | 31.82 | 21.1414523952 | 150.51 | 201.6437 | 145.98 | 468956 | 173.87494315 | CS |
| 156 | 69.81 | 62.0423035905 | 112.52 | 201.6437 | 79.26 | 389747 | 137.58063573 | CS |
| 260 | 125.01 | 218.091416609 | 57.32 | 201.6437 | 50.5 | 370073 | 124.98740387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 181.87 | 0.81 | 0.45 | 180.12 | 182.78 | 178.21 | 517367 |
| 1745534100 | 181.06 | 6.83 | 3.92 | 174.52 | 181.76 | 174.52 | 448444 |
| 1745447700 | 174.23 | 6.42 | 3.83 | 171.955 | 177.27 | 172.82 | 508116 |
| 1745361300 | 167.81 | 2.59 | 1.57 | 167.46 | 169.51 | 165.75 | 412525 |
| 1745274900 | 165.22 | -3.95 | -2.33 | 166.94999 | 167.345 | 162.845 | 260826 |
| 1744929300 | 169.17 | -0.41 | -0.24 | 170 | 171.7473 | 168.26 | 428819 |
| 1744842900 | 169.58 | -1.09 | -0.64 | 168.65 | 172.44 | 167.21 | 359217 |
| 1744756500 | 170.67 | 0.65 | 0.38 | 172.62 | 172.62 | 168.41 | 346902 |
| 1744670100 | 170.02 | 2.38 | 1.42 | 169 | 172.22 | 167.25 | 610353 |
| 1744410900 | 167.63999 | 1.29 | 0.78 | 166.36 | 169.32 | 163.985 | 365381 |
| 1744324500 | 166.35 | -8.54 | -4.88 | 169.32 | 171.25 | 162.775 | 578359 |
| 1744238100 | 174.89 | 17.38 | 11.03 | 155.38999 | 177.1 | 154.5 | 867801 |
| 1744151700 | 157.51 | -2.74 | -1.71 | 168.51 | 168.51 | 155.1 | 731331 |
| 1744065300 | 160.25 | 2.96 | 1.88 | 151.81 | 163.11 | 146.82 | 1028297 |
| 1743806100 | 157.29 | -17.61 | -10.07 | 164.47999 | 168.9999 | 155.32 | 1113988 |
| 1743719700 | 174.9 | -15.24 | -8.02 | 182.26 | 184.59 | 174.8 | 647999 |
| 1743633300 | 190.14 | 3 | 1.60 | 184.9 | 191.67 | 184.9 | 336438 |
| 1743546900 | 187.14 | 4.65 | 2.55 | 184.03 | 187.77 | 181.61 | 445403 |
| 1743460500 | 182.49 | -0.8 | -0.44 | 180.99 | 184.46 | 177.14 | 428002 |
| 1743201300 | 183.29 | -4.74 | -2.52 | 187.46 | 187.725 | 182.79 | 381910 |
| 1743114900 | 188.03 | -0.16 | -0.09 | 188.24 | 189.61 | 185.435 | 319407 |
| 1743028500 | 188.19 | -4.89 | -2.53 | 194.36 | 198 | 187.79 | 706238 |
| 1742942100 | 193.08 | 0.96 | 0.50 | 192 | 193.34 | 191.08 | 413577 |
| 1742855700 | 192.12 | 6.73 | 3.63 | 185.09 | 192.37 | 185.09 | 430522 |
| 1742596500 | 185.39 | -1.2 | -0.64 | 184.59 | 186.92 | 182.4141 | 1447147 |
| 1742510100 | 186.59 | -0.51 | -0.27 | 184.97 | 188.28 | 184.06 | 480479 |
| 1742423700 | 187.1 | 2.36 | 1.28 | 184.5 | 192.37 | 184.49 | 589685 |
| 1742337300 | 184.74 | 2.42 | 1.33 | 182.32 | 187.545 | 181 | 603272 |
| 1742250900 | 182.32 | 1.79 | 0.99 | 180.78 | 184.01 | 179.62 | 413560 |
| 1741991700 | 180.53 | 3.67 | 2.08 | 178.81 | 181.31 | 178.81 | 335760 |
| 1741905300 | 176.86 | -1.97 | -1.10 | 178.34 | 179.02 | 175.12 | 465288 |
| 1741818900 | 178.83 | 0.9 | 0.51 | 179.6 | 181.46 | 176.81 | 453451 |
| 1741732500 | 177.93 | 4.69 | 2.71 | 173.33 | 180.61 | 170.83 | 607467 |
| 1741646100 | 173.24 | -3.11 | -1.76 | 174.12 | 175.74 | 172.05 | 594088 |
| 1741390500 | 176.35 | -0.94 | -0.53 | 176.63 | 178.8547 | 170.87 | 531058 |
| 1741304100 | 177.29 | -5.59 | -3.06 | 180.77 | 180.88 | 176.02 | 460913 |
| 1741217700 | 182.88 | 4.6 | 2.58 | 181.39 | 183.07 | 180.51 | 410683 |
| 1741131300 | 178.28 | -6.05 | -3.28 | 182.13 | 182.91 | 176.7 | 508859 |
| 1741044900 | 184.33 | -4.67 | -2.47 | 190.82 | 191.07 | 184.16 | 392922 |
| 1740785700 | 188.995 | 4.41 | 2.39 | 184.08 | 189.05 | 183.895 | 328959 |
| 1740699300 | 184.59 | 0.68 | 0.37 | 184.83 | 187.12 | 183.14 | 351578 |
| 1740612900 | 183.91 | 1.06 | 0.58 | 184.02 | 186.12 | 182.775 | 345243 |
| 1740526500 | 182.85 | -0.21 | -0.11 | 182.54 | 185.4 | 180.1 | 322371 |
| 1740440100 | 183.06 | -1.68 | -0.91 | 184.73 | 185.19 | 181.965 | 328931 |
| 1740180900 | 184.735 | -5.26 | -2.77 | 190.46 | 190.83 | 182.77 | 478030 |
| 1740094500 | 189.99 | -1.58 | -0.82 | 190.98 | 190.98 | 187.0498 | 309607 |
| 1740008100 | 191.57 | 1.12 | 0.59 | 190.45 | 192.49 | 189.3705 | 280075 |
| 1739921700 | 190.45 | 3.92 | 2.10 | 188.2 | 191.12 | 187.9 | 474356 |
| 1739576100 | 186.53 | -4.2 | -2.20 | 190.1625 | 190.46 | 185.52 | 474270 |
| 1739489700 | 190.73 | -0.22 | -0.12 | 191.18 | 192.17 | 189.49 | 389925 |
| 1739403300 | 190.95 | -2.32 | -1.20 | 190.83 | 192.62 | 190.0075 | 331378 |
| 1739316900 | 193.27 | 0.18 | 0.09 | 191.93 | 193.555 | 188.31 | 362678 |
| 1739230500 | 193.09 | -2.13 | -1.09 | 196.22 | 196.355 | 192.77 | 420004 |
| 1738971300 | 195.22 | 0.93 | 0.48 | 194.09 | 197.205 | 192.94 | 664339 |
| 1738884900 | 194.29 | 4.33 | 2.28 | 191.11 | 194.3856 | 190.225 | 701479 |
| 1738798500 | 189.96 | 5.46 | 2.96 | 185.85 | 190.32 | 183.935 | 529067 |
| 1738712100 | 184.5 | -3.4 | -1.81 | 183 | 190.12 | 180.83 | 1165375 |
| 1738625700 | 187.9 | 2.65 | 1.43 | 182.27 | 188.53 | 181.78 | 1023458 |
| 1738366500 | 185.25 | -0.65 | -0.35 | 185.68 | 189.02 | 183.64 | 612772 |
| 1738280100 | 185.9 | 2.31 | 1.26 | 184.87 | 187.285 | 184.26 | 300958 |
| 1738193700 | 183.59 | -1.46 | -0.79 | 184.51 | 186.34 | 182.79 | 282560 |
| 1738107300 | 185.05 | 0.96 | 0.52 | 184.66 | 186.155 | 182.94 | 420815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
