Woodward Inc (WWD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.78 | -12.9218062272 | 184.03 | 191.67 | 146.82 | 714425 | 168.15252283 | CS |
| 4 | -13.08 | -7.54629896729 | 173.33 | 198 | 146.82 | 582395 | 179.56036207 | CS |
| 12 | -20.62 | -11.4004533643 | 180.87 | 198 | 146.82 | 496962 | 183.56830455 | CS |
| 26 | -4.93 | -2.98462283569 | 165.18 | 201.6437 | 146.82 | 468839 | 178.34429386 | CS |
| 52 | 1.83 | 1.15515717712 | 158.42 | 201.6437 | 144.45 | 462744 | 172.64511709 | CS |
| 156 | 41.82 | 35.311998649 | 118.43 | 201.6437 | 79.26 | 387884 | 136.3369412 | CS |
| 260 | 97.95 | 157.223113965 | 62.3 | 201.6437 | 50.5 | 373868 | 122.48805909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744065300 | 160.25 | 2.96 | 1.88 | 151.81 | 163.11 | 146.82 | 1027301 |
| 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 | 425977 |
| 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 | 185.42 | 186.92 | 182.4141 | 1487339 |
| 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 | 180.82 | 605092 |
| 1742250900 | 182.32 | 1.79 | 0.99 | 180.78 | 184.01 | 179.62 | 414263 |
| 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 | 465238 |
| 1741818900 | 178.83 | 0.9 | 0.51 | 179.8 | 181.46 | 176.81 | 462763 |
| 1741732500 | 177.93 | 4.69 | 2.71 | 173.33 | 180.61 | 170.83 | 607812 |
| 1741646100 | 173.24 | -3.11 | -1.76 | 173.7 | 175.74 | 172.05 | 598260 |
| 1741390500 | 176.35 | -0.94 | -0.53 | 176.57 | 179.3725 | 170.87 | 550926 |
| 1741304100 | 177.29 | -5.59 | -3.06 | 180.9 | 182.88 | 176.02 | 471407 |
| 1741217700 | 182.88 | 4.6 | 2.58 | 178.9 | 183.07 | 178.345 | 414147 |
| 1741131300 | 178.28 | -6.05 | -3.28 | 182.13 | 182.91 | 176.7 | 510870 |
| 1741044900 | 184.33 | -4.67 | -2.47 | 190 | 191.07 | 184.16 | 405030 |
| 1740785700 | 188.995 | 4.41 | 2.39 | 184.37 | 189.05 | 183.895 | 330842 |
| 1740699300 | 184.59 | 0.68 | 0.37 | 184.83 | 187.12 | 183.14 | 351578 |
| 1740612900 | 183.91 | 1.06 | 0.58 | 183.55 | 186.12 | 182.775 | 347212 |
| 1740526500 | 182.85 | -0.21 | -0.11 | 182.89 | 185.4 | 180.1 | 324297 |
| 1740440100 | 183.06 | -1.68 | -0.91 | 185.18 | 185.2 | 181.965 | 338116 |
| 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 | 310518 |
| 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 | 474632 |
| 1739576100 | 186.53 | -4.2 | -2.20 | 190.39 | 190.76 | 185.52 | 478147 |
| 1739489700 | 190.73 | -0.22 | -0.12 | 191.18 | 192.17 | 189.49 | 389925 |
| 1739403300 | 190.95 | -2.32 | -1.20 | 191.34 | 192.62 | 189.48 | 335629 |
| 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 | 194.4 | 197.205 | 192.94 | 692364 |
| 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 | 1181650 |
| 1738625700 | 187.9 | 2.65 | 1.43 | 181.81 | 188.53 | 181.78 | 1085763 |
| 1738366500 | 185.25 | -0.65 | -0.35 | 185.68 | 189.02 | 183.64 | 611306 |
| 1738280100 | 185.9 | 2.31 | 1.26 | 184.87 | 187.285 | 184.26 | 300447 |
| 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 |
| 1738020900 | 184.09 | -3.86 | -2.05 | 186.47 | 186.47 | 180.665 | 398617 |
| 1737761700 | 187.95 | -1.68 | -0.89 | 189.26 | 189.26 | 185.665 | 265432 |
| 1737675300 | 189.63 | 0 | 0.00 | 189.63 | 189.63 | 189.63 | 0 |
| 1737588900 | 189.63 | -2.84 | -1.48 | 192.79 | 192.92 | 188.74 | 344078 |
| 1737502500 | 192.47 | 3.35 | 1.77 | 190.25 | 194.155 | 190.25 | 411486 |
| 1737156900 | 189.12 | 1.16 | 0.62 | 188.75 | 189.98 | 186.92 | 434779 |
| 1737070500 | 187.96 | 4.3 | 2.34 | 184.86 | 188.56 | 184.48 | 436924 |
| 1736984100 | 183.66 | -0.44 | -0.24 | 185.89 | 187.28 | 183.43 | 257891 |
| 1736897700 | 184.1 | 4 | 2.22 | 180.87 | 184.85 | 179.9655 | 336752 |
| 1736811300 | 180.1 | 1.75 | 0.98 | 176.27 | 180.9 | 176.27 | 388555 |
| 1736552100 | 178.35 | -3.76 | -2.06 | 180.24 | 182.66 | 177.93 | 520392 |
| 1736379300 | 182.11 | 3.98 | 2.23 | 176.86 | 182.4292 | 175.4 | 398318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
