Register to chat with like-minded investors on our interactive forums.
WWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 164.42 | -0.67 | -0.41% | 166.00 | 168.42 | 164.21 | 413,240 |
| Sep 17 2024 | 165.09 | 1.95 | 1.20% | 163.34 | 165.44 | 161.81 | 349,324 |
| Sep 16 2024 | 163.14 | -1.97 | -1.19% | 165.64 | 166.52 | 161.06 | 417,528 |
| Sep 13 2024 | 165.11 | -2.13 | -1.27% | 166.85 | 168.00 | 164.84 | 313,595 |
| Sep 12 2024 | 167.24 | 2.40 | 1.46% | 165.43 | 167.38 | 164.60 | 352,458 |
| Sep 11 2024 | 164.84 | 1.61 | 0.99% | 163.65 | 165.11 | 159.59 | 348,683 |
| Sep 10 2024 | 163.23 | -1.13 | -0.69% | 165.44 | 165.44 | 162.615 | 456,945 |
| Sep 09 2024 | 164.36 | 4.95 | 3.11% | 160.82 | 164.47 | 160.765 | 467,333 |
| Sep 06 2024 | 159.41 | -2.31 | -1.43% | 161.75 | 162.99 | 157.86 | 514,630 |
| Sep 05 2024 | 161.72 | -0.33 | -0.20% | 162.19 | 162.67 | 160.6875 | 467,427 |
| Sep 04 2024 | 162.05 | 2.68 | 1.68% | 158.79 | 162.81 | 158.62 | 551,770 |
| Sep 03 2024 | 159.37 | -7.28 | -4.37% | 164.71 | 165.085 | 158.89 | 460,707 |
| Aug 30 2024 | 166.65 | -0.18 | -0.11% | 166.91 | 168.69 | 165.08 | 523,215 |
| Aug 29 2024 | 166.83 | 2.00 | 1.21% | 166.18 | 169.08 | 165.587 | 421,314 |
| Aug 28 2024 | 164.83 | -1.31 | -0.79% | 166.43 | 167.89 | 162.30 | 575,522 |
| Aug 27 2024 | 166.14 | 3.49 | 2.15% | 162.38 | 166.62 | 161.24 | 494,165 |
| Aug 26 2024 | 162.65 | 0.13 | 0.08% | 162.58 | 163.95 | 161.71 | 250,957 |
| Aug 23 2024 | 162.52 | 3.38 | 2.12% | 160.14 | 163.20 | 159.57 | 435,509 |
| Aug 22 2024 | 159.14 | 0.55 | 0.35% | 158.59 | 160.40 | 157.49 | 308,082 |
| Aug 21 2024 | 158.59 | 4.85 | 3.15% | 155.92 | 159.20 | 155.5331 | 392,247 |
| Aug 20 2024 | 153.74 | -1.73 | -1.11% | 155.23 | 155.385 | 153.06 | 218,339 |
| Aug 19 2024 | 155.47 | -0.19 | -0.12% | 155.51 | 156.56 | 154.99 | 268,168 |
| Aug 16 2024 | 155.66 | -0.47 | -0.30% | 156.13 | 156.955 | 155.03 | 288,802 |
| Aug 15 2024 | 156.13 | 1.72 | 1.11% | 156.34 | 157.09 | 154.84 | 338,716 |
| Aug 14 2024 | 154.41 | -1.63 | -1.04% | 156.90 | 156.90 | 154.07 | 363,211 |
| Aug 13 2024 | 156.04 | -0.20 | -0.13% | 157.35 | 157.74 | 154.74 | 387,830 |
| Aug 12 2024 | 156.24 | -0.68 | -0.43% | 157.07 | 157.30 | 155.1094 | 338,696 |
| Aug 09 2024 | 156.92 | -0.69 | -0.44% | 157.85 | 158.6027 | 155.43 | 319,780 |
| Aug 08 2024 | 157.61 | 4.63 | 3.03% | 154.21 | 157.845 | 154.21 | 339,554 |
| Aug 07 2024 | 152.98 | -0.97 | -0.63% | 156.27 | 157.47 | 152.685 | 510,914 |
| Aug 06 2024 | 153.95 | 1.13 | 0.74% | 153.06 | 156.10 | 152.89 | 537,928 |
| Aug 05 2024 | 152.82 | 0.46 | 0.30% | 147.51 | 154.305 | 145.98 | 648,341 |
| Aug 02 2024 | 152.36 | -2.55 | -1.65% | 152.20 | 152.86 | 149.25 | 697,764 |
| Aug 01 2024 | 154.91 | -1.08 | -0.69% | 156.22 | 160.48 | 153.01 | 916,340 |
| Jul 31 2024 | 155.99 | 4.26 | 2.81% | 155.68 | 159.315 | 153.5501 | 1,279,820 |
| Jul 30 2024 | 151.73 | -31.46 | -17.17% | 153.11 | 159.83 | 148.66 | 3,027,570 |
| Jul 29 2024 | 183.19 | 0.06 | 0.03% | 182.83 | 184.25 | 181.99 | 589,554 |
| Jul 26 2024 | 183.13 | 3.79 | 2.11% | 182.21 | 184.97 | 181.755 | 484,656 |
| Jul 25 2024 | 179.34 | 2.17 | 1.22% | 177.13 | 182.92 | 175.35 | 493,966 |
| Jul 24 2024 | 177.17 | -6.66 | -3.62% | 182.33 | 184.39 | 176.77 | 387,150 |
| Jul 23 2024 | 183.83 | 3.99 | 2.22% | 179.10 | 184.795 | 179.10 | 273,967 |
| Jul 22 2024 | 179.84 | 3.30 | 1.87% | 177.62 | 179.92 | 175.47 | 307,352 |
| Jul 19 2024 | 176.54 | -1.49 | -0.84% | 178.19 | 178.82 | 175.99 | 391,783 |
| Jul 18 2024 | 178.03 | -1.40 | -0.78% | 179.02 | 181.16 | 177.435 | 359,266 |
| Jul 17 2024 | 179.43 | -7.80 | -4.17% | 186.09 | 188.20 | 179.135 | 694,823 |
| Jul 16 2024 | 187.23 | 8.21 | 4.59% | 179.42 | 187.82 | 179.42 | 380,870 |
| Jul 15 2024 | 179.02 | 2.32 | 1.31% | 178.35 | 180.58 | 177.90 | 222,076 |
| Jul 12 2024 | 176.70 | -0.37 | -0.21% | 177.80 | 178.77 | 175.75 | 204,942 |
| Jul 11 2024 | 177.07 | 0.37 | 0.21% | 178.42 | 178.42 | 176.05 | 239,756 |
| Jul 10 2024 | 176.70 | 3.59 | 2.07% | 173.63 | 176.80 | 173.60 | 305,564 |
| Jul 09 2024 | 173.11 | 0.27 | 0.16% | 173.14 | 174.01 | 172.74 | 258,947 |
| Jul 08 2024 | 172.84 | 0.74 | 0.43% | 173.28 | 174.04 | 172.16 | 285,857 |
| Jul 05 2024 | 172.10 | -1.98 | -1.14% | 170.44 | 172.47 | 170.19 | 300,823 |
| Jul 03 2024 | 174.08 | 1.70 | 0.99% | 173.38 | 174.21 | 171.54 | 141,851 |
| Jul 02 2024 | 172.38 | 0.97 | 0.57% | 171.27 | 172.52 | 169.6584 | 356,351 |
| Jul 01 2024 | 171.41 | -5.88 | -3.32% | 175.37 | 176.00 | 170.54 | 476,986 |
| Jun 28 2024 | 177.29 | 0.00 | 0.00% | 177.29 | 177.29 | 177.29 | 0 |
| Jun 27 2024 | 177.29 | 0.60 | 0.34% | 176.56 | 177.93 | 175.625 | 302,710 |
| Jun 26 2024 | 176.69 | -2.81 | -1.57% | 178.74 | 179.21 | 176.04 | 307,588 |
| Jun 25 2024 | 179.50 | -1.29 | -0.71% | 180.27 | 180.95 | 177.20 | 473,986 |
| Jun 24 2024 | 180.79 | -2.37 | -1.29% | 183.81 | 185.066 | 180.365 | 568,171 |
| Jun 21 2024 | 183.16 | -1.07 | -0.58% | 184.51 | 184.60 | 180.80 | 692,542 |
