WWD

Woodward Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Woodward Inc WWD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.88 3.43% 86.86 18:00:28
Close Price Low Price High Price Open Price Previous Close
86.86 84.23 86.98 85.38 83.98
more quote information »

WWD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week86.5886.9881.4783.66268,5030.280.32%
1 Month74.5587.3974.3481.92258,71612.3116.51%
3 Months75.8490.619973.2381.74295,12711.0214.53%
6 Months53.0890.6650.5073.47421,95333.7863.64%
1 Year106.77129.0646.50585.24554,614-19.91-18.65%
3 Years81.37129.0646.50586.60413,8995.496.75%
5 Years45.00129.0641.2478.87356,07241.8693.02%

WWD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 86.86 2.88 3.43% 85.38 86.98 84.23 304,229
Oct 22 2020 83.98 2.37 2.9% 81.77 84.07 81.77 238,302
Oct 21 2020 81.61 -2.60 -3.09% 83.99 83.99 81.47 310,007
Oct 20 2020 84.21 0.17 0.2% 83.98 85.86 83.725 375,524
Oct 19 2020 84.04 -1.15 -1.35% 85.83 86.04 83.75 251,577
Oct 16 2020 85.19 -0.74 -0.86% 86.58 86.96 85.145 167,107
Oct 15 2020 85.93 1.14 1.34% 83.28 86.34 82.84 190,201
Oct 14 2020 84.79 -0.33 -0.39% 85.43 86.46 84.00 162,529
Oct 13 2020 85.12 -1.40 -1.62% 85.48 86.37 83.14 165,768
Oct 12 2020 86.52 -0.22 -0.25% 87.35 87.35 85.97 139,354
Oct 09 2020 86.74 0.54 0.63% 87.39 87.39 85.41 197,134
Oct 08 2020 86.20 1.49 1.76% 85.18 86.49 84.07 159,708
Oct 07 2020 84.71 1.94 2.34% 83.77 85.62 83.42 187,686
Oct 06 2020 82.77 -1.24 -1.48% 84.81 85.92 82.53 230,785
Oct 05 2020 84.01 2.16 2.64% 82.89 84.53 82.29 151,437
Oct 02 2020 81.85 0.82 1.01% 78.36 82.315 78.195 185,119
Oct 01 2020 81.03 0.87 1.09% 80.66 81.80 79.74 290,979
Sep 30 2020 80.16 1.61 2.05% 78.83 81.17 78.83 537,908
Sep 29 2020 78.55 -0.27 -0.34% 78.86 80.07 78.13 323,303
Sep 28 2020 78.82 2.79 3.67% 77.79 80.19 77.37 255,663
Sep 25 2020 76.03 0.54 0.72% 74.55 76.885 74.34 727,786
Sep 24 2020 75.49 -1.57 -2.04% 76.83 77.67 74.88 626,088
See More Historical Prices »


Your Recent History
NASDAQ
WWD
Woodward
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.