Canada markets closed

Woodward, Inc. (WWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.83+0.84 (+0.50%)
At close: 04:00PM EDT
168.82 -0.01 (-0.01%)
After hours: 04:39PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024168.50169.51166.45168.83168.83428,571
May 02, 2024166.20168.39165.00167.99167.99486,500
May 01, 2024161.63168.77161.15165.86165.86778,500
Apr 30, 2024162.23169.99160.00162.36162.361,309,200
Apr 29, 2024150.51152.81147.58151.07151.071,214,500
Apr 26, 2024149.34152.50148.70150.58150.58775,900
Apr 25, 2024147.81149.78146.66149.74149.74673,600
Apr 24, 2024150.88151.86148.60149.61149.61310,000
Apr 23, 2024149.12152.01149.12150.16150.16317,600
Apr 22, 2024147.66149.24146.71148.24148.24216,500
Apr 19, 2024146.96148.84146.74147.49147.49312,400
Apr 18, 2024147.07149.27146.01146.81146.81241,700
Apr 17, 2024149.24149.42146.46147.27147.27333,600
Apr 16, 2024145.25149.80144.45148.89148.89465,200
Apr 15, 2024148.63149.07144.95145.56145.56375,300
Apr 12, 2024148.09149.30145.50146.53146.53579,000
Apr 11, 2024150.54150.54147.75149.07149.07416,900
Apr 10, 2024150.64151.74148.11149.93149.93366,700
Apr 09, 2024157.34158.24151.71152.59152.59546,800
Apr 08, 2024158.42159.25157.43158.10158.10799,700
Apr 05, 2024155.17158.78155.09158.24158.24467,700
Apr 04, 2024158.00160.79154.26155.17155.17828,000
Apr 03, 2024154.60157.93154.57156.95156.95619,800
Apr 02, 2024153.27155.67151.97155.09155.09464,300
Apr 01, 2024155.63155.99151.56153.03153.03287,700
Mar 28, 2024155.38155.97153.95154.12154.12481,200
Mar 27, 2024152.00155.37151.99155.28155.28763,700
Mar 26, 2024151.04152.00150.46151.45151.45289,100
Mar 25, 2024149.51152.45148.63151.49151.49400,000
Mar 22, 2024149.31149.34147.58148.57148.57236,300
Mar 21, 2024149.86151.20148.71149.24149.24236,100
Mar 20, 2024148.14149.37147.96149.17149.17168,700
Mar 19, 2024147.86148.78147.56147.92147.92193,300
Mar 18, 2024148.48149.48147.25147.52147.52274,600
Mar 15, 2024144.29149.69144.29148.14148.14868,300
Mar 14, 2024147.14147.63144.53145.16145.16200,000
Mar 13, 2024145.79146.94145.31146.79146.79210,000
Mar 12, 2024147.70148.71144.13145.70145.70302,900
Mar 11, 2024147.38148.48145.27148.20148.20349,900
Mar 08, 2024150.00151.30147.25147.46147.46368,000
Mar 07, 2024148.97149.57147.68149.42149.42329,200
Mar 06, 2024144.30148.73144.04148.37148.37435,300
Mar 05, 2024144.38145.82143.03143.43143.43240,700
Mar 04, 2024143.43145.04142.71144.61144.61262,900
Mar 01, 2024141.04143.46140.43142.15142.15401,700
Feb 29, 2024141.52142.46140.63141.49141.49325,000
Feb 28, 2024137.43140.74136.25140.60140.60310,100
Feb 27, 2024138.66138.68136.51137.67137.67346,200
Feb 26, 2024138.95139.26137.59138.39138.39348,600
Feb 23, 2024139.56139.99138.41139.26139.26168,500
Feb 22, 2024138.23139.32138.12139.05139.05330,000
Feb 21, 2024137.15138.42137.15138.00138.00332,600
Feb 20, 2024137.53138.22136.55137.50137.50191,100
Feb 16, 2024137.95139.32137.51137.70137.70248,500
Feb 16, 20240.25 Dividend
Feb 15, 2024138.26139.07137.68138.31138.06249,400
Feb 14, 2024137.25137.90135.93137.61137.36447,200
Feb 13, 2024136.51137.81134.82136.06135.81271,700
Feb 12, 2024137.65138.32137.44137.76137.51233,700
Feb 09, 2024137.69138.15135.90137.90137.65299,600
Feb 08, 2024137.82138.41137.29137.68137.43201,100
Feb 07, 2024137.63139.09136.56137.82137.57257,900
Feb 06, 2024136.44136.92135.38136.77136.52215,500
Feb 05, 2024135.56136.41133.56136.03135.78281,000
Feb 02, 2024138.39139.06136.00136.26136.01582,500
Feb 01, 2024137.88138.97136.13138.39138.14459,000
Jan 31, 2024141.46141.46137.51137.77137.52550,700
Jan 30, 2024149.96150.00140.46141.48141.22927,000
Jan 29, 2024139.85143.00139.15142.72142.46849,100
Jan 26, 2024136.50139.85136.50139.30139.05486,600
Jan 25, 2024139.62139.62134.79136.32136.07384,000
Jan 24, 2024137.91138.73135.13135.56135.31300,300
Jan 23, 2024136.57137.95136.56137.39137.14220,700
Jan 22, 2024136.41137.57135.98136.20135.95307,500
Jan 19, 2024136.11136.84135.45136.22135.97353,600
Jan 18, 2024135.43137.12134.66135.87135.62205,000
Jan 17, 2024134.95136.56134.03135.37135.13151,600
Jan 16, 2024138.93139.24135.60136.25136.00320,200
Jan 12, 2024139.00139.82138.03139.45139.20254,800
Jan 11, 2024136.51138.45135.72137.96137.71405,600
Jan 10, 2024137.36138.88136.30136.97136.72397,800
Jan 09, 2024132.29133.33131.69133.29133.05103,500
Jan 08, 2024132.65133.43131.79133.37133.13151,200
Jan 05, 2024132.66133.45132.02133.18132.94398,600
Jan 04, 2024132.51134.41131.12133.09132.85316,900
Jan 03, 2024134.09134.74132.59132.61132.37368,000
Jan 02, 2024135.26136.13134.18134.98134.74264,400
Dec 29, 2023136.02137.29135.86136.13135.88199,000
Dec 28, 2023136.04136.49135.39136.38136.13192,400
Dec 27, 2023136.29136.29135.22136.03135.78128,300
Dec 26, 2023134.90136.16134.90135.40135.16342,400
Dec 22, 2023134.54135.85134.54135.11134.87190,400
Dec 21, 2023135.72135.90133.59134.51134.27196,300
Dec 20, 2023136.53137.95134.94134.98134.74252,600
Dec 19, 2023135.81136.83135.12136.53136.28333,300
Dec 18, 2023136.00136.58134.88135.77135.52303,500
Dec 15, 2023140.73140.73135.19135.67135.421,027,100
Dec 14, 2023137.90139.45134.68136.06135.81386,200
Dec 13, 2023135.95137.68135.79137.55137.30426,200
Dec 12, 2023134.29137.80133.87136.07135.82516,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...