WWD

Woodward Historical Data

Company Name Stock Ticker Symbol Market Type
Woodward Inc WWD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.32 -1.53% 85.22 19:55:24
Open Price Low Price High Price Close Price Prev Close
85.81 84.80 87.375 85.22 86.54
more quote information »

WWD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week81.0287.4379.2683.59281,5934.205.18%
1 Month93.0699.0579.2688.34428,329-7.84-8.42%
3 Months88.44105.5679.2693.88386,736-3.22-3.64%
6 Months120.17124.60579.2698.63394,330-34.95-29.08%
1 Year115.13129.1279.26107.05372,004-29.91-25.98%
3 Years106.59130.7546.50598.96406,134-21.37-20.05%
5 Years79.12130.7546.50595.00383,5446.107.71%

WWD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 85.22 -1.32 -1.53% 85.81 87.375 84.80 189,241
Oct 05 2022 86.54 -0.82 -0.94% 86.05 87.43 85.55 257,475
Oct 04 2022 87.36 4.12 4.95% 84.92 87.36 84.8975 309,246
Oct 03 2022 83.24 2.98 3.71% 81.67 83.83 81.16 247,075
Sep 30 2022 80.26 -0.53 -0.66% 80.54 82.3889 80.00 327,197
Sep 29 2022 80.79 -1.15 -1.4% 81.02 81.195 79.26 266,971
Sep 28 2022 81.94 1.67 2.08% 81.21 82.18 80.11 515,364
Sep 27 2022 80.27 -1.73 -2.11% 82.70 83.09 79.90 464,633
Sep 26 2022 82.00 -0.90 -1.09% 82.61 83.79 81.788 260,084
Sep 23 2022 82.90 -1.76 -2.08% 83.17 83.66 81.54 349,290
Sep 22 2022 84.66 -2.52 -2.89% 86.97 87.28 84.29 343,576
Sep 21 2022 87.18 -2.19 -2.45% 90.58 90.99 87.18 633,079
Sep 20 2022 89.37 -1.73 -1.9% 90.46 90.47 88.47 632,098
Sep 19 2022 91.10 1.10 1.22% 89.25 91.27 89.25 637,427
Sep 16 2022 90.00 -4.50 -4.76% 93.16 93.16 89.395 1,059,555
Sep 15 2022 94.50 0.93 0.99% 93.49 95.06 92.84 702,427
Sep 14 2022 93.57 -0.07 -0.07% 92.16 93.915 90.48 524,079
Sep 13 2022 93.64 -4.96 -5.03% 96.23 96.96 93.265 284,914
Sep 12 2022 98.60 1.96 2.03% 97.57 99.05 96.86 317,091
Sep 09 2022 96.64 2.00 2.11% 95.28 96.99 94.86 252,853
Sep 08 2022 94.64 0.80 0.85% 93.06 94.80 92.33 182,144
Sep 07 2022 93.84 1.39 1.5% 92.33 93.89 91.95 209,686
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.

Log in to InvestorsHub
Register Now