Woodward Inc (WWD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 0.745884773663 | 194.4 | 197.205 | 186.53 | 440120 | 193.04526143 | CS |
| 4 | 7.1 | 3.76158940397 | 188.75 | 197.205 | 180.665 | 509338 | 188.96239127 | CS |
| 12 | 22.23 | 12.8038244442 | 173.62 | 201.6437 | 165.52 | 491785 | 181.66551844 | CS |
| 26 | 38.95 | 24.8247291268 | 156.9 | 201.6437 | 153.06 | 441196 | 173.73455029 | CS |
| 52 | 59.25 | 43.3748169839 | 136.6 | 201.6437 | 135.93 | 445099 | 168.42528579 | CS |
| 156 | 81.49 | 71.2574326688 | 114.36 | 201.6437 | 79.26 | 389507 | 132.72501077 | CS |
| 260 | 76.37 | 63.9186474724 | 119.48 | 201.6437 | 46.505 | 392255 | 116.57377142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736292900 | 178.13 | 1.01 | 0.57 | 177.52 | 180 | 176.94 | 529438 |
| 1736206500 | 177.12 | 2.46 | 1.41 | 177.48 | 180.53 | 175.905 | 470795 |
| 1735947300 | 174.66 | 3.28 | 1.91 | 172.24 | 175 | 170.82 | 474179 |
| 1735860900 | 171.38 | 4.96 | 2.98 | 167.88 | 171.67 | 167.88 | 552198 |
| 1735688100 | 166.41999 | -1.71 | -1.02 | 169 | 168.235 | 165.665 | 285928 |
| 1735601700 | 168.13 | -1.78 | -1.05 | 168.81 | 169.17 | 165.96 | 258345 |
| 1735342500 | 169.91 | -1.77 | -1.03 | 170.55 | 171.39 | 168.115 | 195803 |
| 1735256100 | 171.68 | 0.9 | 0.53 | 170.34 | 171.91 | 169.76 | 220830 |
| 1735077840 | 170.78 | 0.56 | 0.33 | 170.28 | 171.63 | 169.57 | 126834 |
| 1734996900 | 170.22 | 1.52 | 0.90 | 169 | 170.53 | 167.57669 | 351571 |
| 1734737700 | 168.7 | 0.56 | 0.33 | 166.62 | 169.76 | 165.52 | 912609 |
| 1734651300 | 168.14 | 0.49 | 0.29 | 168.52 | 171.375 | 166.1744 | 330120 |
| 1734564900 | 167.65 | -4.97 | -2.88 | 172.62 | 173.44 | 167.47999 | 334155 |
| 1734478500 | 172.62 | -2.1 | -1.20 | 173.23 | 173.73 | 170.611 | 401272 |
| 1734392100 | 174.72 | -0.38 | -0.22 | 175 | 176.7 | 174.02 | 297741 |
| 1734132900 | 175.1 | -1.13 | -0.64 | 176.23 | 176.85 | 174.72 | 276649 |
| 1734046500 | 176.23 | -3.31 | -1.84 | 179.05 | 179.57 | 176.015 | 312446 |
| 1733960100 | 179.54 | -2.58 | -1.42 | 183.19 | 183.19 | 179.05 | 360266 |
| 1733873700 | 182.12 | 2.39 | 1.33 | 179.29 | 183.24 | 178.6 | 559910 |
| 1733787300 | 179.73 | 0.02 | 0.01 | 180.71 | 181.33 | 178.0601 | 506597 |
| 1733528100 | 179.71 | -1.61 | -0.89 | 181.6 | 182.61 | 179.49 | 310620 |
| 1733441700 | 181.32 | -2.52 | -1.37 | 183.84 | 183.85 | 180.43 | 378072 |
| 1733355300 | 183.84 | 2.67 | 1.47 | 181.22 | 184.87 | 180.68 | 477120 |
| 1733268900 | 181.17 | 2.82 | 1.58 | 177.97 | 181.73 | 177.5626 | 509934 |
| 1733182500 | 178.35 | -1.97 | -1.09 | 180.26 | 180.3 | 176.79 | 482357 |
| 1732917840 | 180.32 | 1.27 | 0.71 | 179.5 | 182.135 | 178.8 | 349604 |
| 1732750500 | 179.05 | -8.24 | -4.40 | 187.51 | 190 | 178.94 | 827291 |
| 1732664100 | 187.29 | 8 | 4.46 | 201.63 | 201.6437 | 186.81 | 1729516 |
| 1732577700 | 179.29 | 3.24 | 1.84 | 178 | 180.79 | 177.75 | 1039445 |
| 1732318500 | 176.05 | 3.51 | 2.03 | 173.62 | 176.23 | 172.72 | 839820 |
| 1732232100 | 172.54 | 0.37 | 0.21 | 172.68 | 174.41 | 171.86 | 557874 |
| 1732145700 | 172.17 | 1.32 | 0.77 | 171.65 | 173.03 | 169.39 | 813119 |
| 1732059300 | 170.85 | 0.94 | 0.55 | 168.84 | 171.06 | 168.08 | 584789 |
| 1731972900 | 169.91 | 0.37 | 0.22 | 170.49 | 170.86 | 168.49 | 289028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
