ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

WWD Woodward Inc

167.77
3.35 (2.04%)
After Hours
Last Updated: 17:07:59
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock