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 | 2.34 | 1.41449555703 | 165.43 | 168.42 | 161.06 | 369229 | 164.91287751 | CS |
| 4 | 9.18 | 5.78851125544 | 158.59 | 169.08 | 157.49 | 427495 | 163.60493112 | CS |
| 12 | -8.79 | -4.97847757136 | 176.56 | 188.2 | 145.98 | 464135 | 163.7970989 | CS |
| 26 | 19.91 | 13.4654402813 | 147.86 | 188.345 | 144.45 | 460884 | 165.56616061 | CS |
| 52 | 37.85 | 29.1333128079 | 129.92 | 188.345 | 119.03 | 396194 | 152.81996233 | CS |
| 156 | 53.76 | 47.1537584422 | 114.01 | 188.345 | 79.26 | 367326 | 123.42794159 | CS |
| 260 | 59.37 | 54.7693726937 | 108.4 | 188.345 | 46.505 | 389505 | 111.11337951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 167.77 | 3.35 | 2.04 | 167.81 | 168.28 | 165.03 | 481641 |
| 1726698900 | 164.41999 | -0.67 | -0.41 | 166 | 168.42 | 164.21 | 413240 |
| 1726612500 | 165.09 | 1.95 | 1.20 | 163.34 | 165.44 | 161.81 | 349324 |
| 1726526100 | 163.13999 | -1.97 | -1.19 | 165.63999 | 166.52 | 161.06 | 417528 |
| 1726266900 | 165.11 | -2.13 | -1.27 | 166.85 | 168 | 164.84 | 313595 |
| 1726180500 | 167.24 | 2.4 | 1.46 | 165.43 | 167.38 | 164.6 | 352458 |
| 1726094100 | 164.84 | 1.61 | 0.99 | 163.65 | 165.11 | 159.59 | 348683 |
| 1726007700 | 163.22999 | -1.13 | -0.69 | 165.44 | 165.44 | 162.615 | 456945 |
| 1725921300 | 164.36 | 4.95 | 3.11 | 160.82 | 164.47 | 160.76499 | 467333 |
| 1725662100 | 159.41 | -2.31 | -1.43 | 161.75 | 162.99 | 157.86 | 514630 |
| 1725575700 | 161.72 | -0.33 | -0.20 | 162.19 | 162.66999 | 160.6875 | 467427 |
| 1725489300 | 162.05 | 2.68 | 1.68 | 158.79 | 162.81 | 158.62 | 551770 |
| 1725402900 | 159.37 | -7.28 | -4.37 | 164.71 | 165.085 | 158.88999 | 460707 |
| 1725057300 | 166.65 | -0.18 | -0.11 | 166.91 | 168.69 | 165.08 | 523215 |
| 1724970900 | 166.83 | 2 | 1.21 | 166.18 | 169.08 | 165.58699 | 421314 |
| 1724884500 | 164.83 | -1.31 | -0.79 | 166.43 | 167.89 | 162.3 | 575522 |
| 1724798100 | 166.13999 | 3.49 | 2.15 | 162.38 | 166.62 | 161.24 | 494165 |
| 1724711700 | 162.65 | 0.13 | 0.08 | 162.58 | 163.94999 | 161.71 | 250957 |
| 1724452500 | 162.52 | 3.38 | 2.12 | 160.13999 | 163.19999 | 159.57 | 435509 |
| 1724366100 | 159.13999 | 0.55 | 0.35 | 158.59 | 160.4 | 157.49 | 308082 |
| 1724279700 | 158.59 | 4.85 | 3.15 | 155.91999 | 159.19999 | 155.53309 | 392247 |
| 1724193300 | 153.74 | -1.73 | -1.11 | 155.22999 | 155.385 | 153.06 | 218339 |
| 1724106900 | 155.47 | -0.19 | -0.12 | 155.51 | 156.56 | 154.99 | 268168 |
| 1723847700 | 155.66 | -0.47 | -0.30 | 156.13 | 156.955 | 155.03 | 288802 |
| 1723761300 | 156.13 | 1.72 | 1.11 | 156.34 | 157.09 | 154.84 | 338716 |
| 1723674900 | 154.41 | -1.63 | -1.04 | 156.9 | 156.9 | 154.07 | 363211 |
| 1723588500 | 156.04 | -0.2 | -0.13 | 157.35 | 157.74 | 154.74 | 387830 |
| 1723502100 | 156.24 | -0.68 | -0.43 | 157.07 | 157.3 | 155.1094 | 338696 |
| 1723242900 | 156.91999 | -0.69 | -0.44 | 157.85 | 158.6027 | 155.43 | 319780 |
| 1723156500 | 157.61 | 4.63 | 3.03 | 154.21 | 157.845 | 154.21 | 339554 |
| 1723070100 | 152.97999 | -0.97 | -0.63 | 156.27 | 157.47 | 152.685 | 510914 |
| 1722983700 | 153.94999 | 1.13 | 0.74 | 153.06 | 156.1 | 152.88999 | 537928 |
| 1722897300 | 152.82 | 0.46 | 0.30 | 147.51 | 154.305 | 145.97999 | 648341 |
| 1722638100 | 152.36 | -2.55 | -1.65 | 152.19999 | 152.86 | 149.25 | 697764 |
| 1722551700 | 154.91 | -1.08 | -0.69 | 156.22 | 160.47999 | 153.01 | 916340 |
| 1722465300 | 155.99 | 4.26 | 2.81 | 155.68 | 159.315 | 153.55009 | 1279820 |
| 1722378900 | 151.72999 | -31.46 | -17.17 | 153.11 | 159.83 | 148.66 | 3027570 |
| 1722292500 | 183.19 | 0.06 | 0.03 | 182.83 | 184.25 | 181.99 | 589554 |
| 1722033300 | 183.13 | 3.79 | 2.11 | 182.21 | 184.97 | 181.755 | 484656 |
| 1721946900 | 179.34 | 2.17 | 1.22 | 177.13 | 182.92 | 175.35 | 493966 |
| 1721860500 | 177.17 | -6.66 | -3.62 | 182.33 | 184.39 | 176.77 | 387150 |
| 1721774100 | 183.83 | 3.99 | 2.22 | 179.1 | 184.795 | 179.1 | 273967 |
| 1721687700 | 179.84 | 3.3 | 1.87 | 177.62 | 179.92 | 175.47 | 307352 |
| 1721428500 | 176.54 | -1.49 | -0.84 | 178.19 | 178.82 | 175.99 | 391783 |
| 1721342100 | 178.03 | -1.4 | -0.78 | 179.02 | 181.16 | 177.435 | 359266 |
| 1721255700 | 179.43 | -7.8 | -4.17 | 186.09 | 188.2 | 179.135 | 694823 |
| 1721169300 | 187.23 | 8.21 | 4.59 | 179.42 | 187.82 | 179.42 | 380870 |
| 1721082900 | 179.02 | 2.32 | 1.31 | 178.35 | 180.58 | 177.9 | 222076 |
| 1720823700 | 176.7 | -0.37 | -0.21 | 177.8 | 178.77 | 175.75 | 204942 |
| 1720737300 | 177.07 | 0.37 | 0.21 | 178.42 | 178.42 | 176.05 | 239756 |
| 1720650900 | 176.7 | 3.59 | 2.07 | 173.63 | 176.8 | 173.6 | 305564 |
| 1720564500 | 173.11 | 0.27 | 0.16 | 173.14 | 174.01 | 172.74 | 258947 |
| 1720478100 | 172.84 | 0.74 | 0.43 | 173.28 | 174.04 | 172.16 | 285857 |
| 1720218900 | 172.1 | -1.98 | -1.14 | 170.44 | 172.47 | 170.19 | 300823 |
| 1720040640 | 174.08 | 1.7 | 0.99 | 173.38 | 174.21 | 171.54 | 141851 |
| 1719959700 | 172.38 | 0.97 | 0.57 | 171.27 | 172.52 | 169.6584 | 356351 |
| 1719873300 | 171.41 | -5.88 | -3.32 | 175.37 | 176 | 170.54 | 476986 |
| 1719614100 | 177.29 | 0 | 0.00 | 177.29 | 177.29 | 177.29 | 0 |
| 1719527700 | 177.29 | 0.6 | 0.34 | 176.56 | 177.93 | 175.625 | 302710 |
| 1719441300 | 176.69 | -2.81 | -1.57 | 178.74 | 179.21 | 176.04 | 307588 |
| 1719354900 | 179.5 | -1.29 | -0.71 | 180.27 | 180.95 | 177.2 | 473986 |
| 1719268500 | 180.79 | -2.37 | -1.29 | 183.81 | 185.066 | 180.365 | 568171 |
| 1719009300 | 183.16 | -1.07 | -0.58 | 184.51 | 184.6 | 180.8 | 692542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
