UK markets closed

Woodward, Inc. (WWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.49+0.68 (+0.46%)
At close: 04:00PM EDT
149.77 +2.28 (+1.55%)
After hours: 05:20PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024146.96148.84146.74147.49147.49312,400
18 Apr 2024147.07149.27146.01146.81146.81241,700
17 Apr 2024149.24149.42146.46147.27147.27333,600
16 Apr 2024145.25149.80144.45148.89148.89465,200
15 Apr 2024148.63149.07144.95145.56145.56375,300
12 Apr 2024148.09149.30145.50146.53146.53579,000
11 Apr 2024150.54150.54147.75149.07149.07416,900
10 Apr 2024150.64151.74148.11149.93149.93366,700
09 Apr 2024157.34158.24151.71152.59152.59546,800
08 Apr 2024158.42159.25157.43158.10158.10799,700
05 Apr 2024155.17158.78155.09158.24158.24467,700
04 Apr 2024158.00160.79154.26155.17155.17828,000
03 Apr 2024154.60157.93154.57156.95156.95619,800
02 Apr 2024153.27155.67151.97155.09155.09464,300
01 Apr 2024155.63155.99151.56153.03153.03287,700
28 Mar 2024155.38155.97153.95154.12154.12481,200
27 Mar 2024152.00155.37151.99155.28155.28763,700
26 Mar 2024151.04152.00150.46151.45151.45289,100
25 Mar 2024149.51152.45148.63151.49151.49400,000
22 Mar 2024149.31149.34147.58148.57148.57236,300
21 Mar 2024149.86151.20148.71149.24149.24236,100
20 Mar 2024148.14149.37147.96149.17149.17168,700
19 Mar 2024147.86148.78147.56147.92147.92193,300
18 Mar 2024148.48149.48147.25147.52147.52274,600
15 Mar 2024144.29149.69144.29148.14148.14868,300
14 Mar 2024147.14147.63144.53145.16145.16200,000
13 Mar 2024145.79146.94145.31146.79146.79210,000
12 Mar 2024147.70148.71144.13145.70145.70302,900
11 Mar 2024147.38148.48145.27148.20148.20349,900
08 Mar 2024150.00151.30147.25147.46147.46368,000
07 Mar 2024148.97149.57147.68149.42149.42329,200
06 Mar 2024144.30148.73144.04148.37148.37435,300
05 Mar 2024144.38145.82143.03143.43143.43240,700
04 Mar 2024143.43145.04142.71144.61144.61262,900
01 Mar 2024141.04143.46140.43142.15142.15401,700
29 Feb 2024141.52142.46140.63141.49141.49325,000
28 Feb 2024137.43140.74136.25140.60140.60310,100
27 Feb 2024138.66138.68136.51137.67137.67346,200
26 Feb 2024138.95139.26137.59138.39138.39348,600
23 Feb 2024139.56139.99138.41139.26139.26168,500
22 Feb 2024138.23139.32138.12139.05139.05330,000
21 Feb 2024137.15138.42137.15138.00138.00332,600
20 Feb 2024137.53138.22136.55137.50137.50191,100
16 Feb 2024137.95139.32137.51137.70137.70248,500
16 Feb 20240.25 Dividend
15 Feb 2024138.26139.07137.68138.31138.06249,400
14 Feb 2024137.25137.90135.93137.61137.36447,200
13 Feb 2024136.51137.81134.82136.06135.81271,700
12 Feb 2024137.65138.32137.44137.76137.51233,700
09 Feb 2024137.69138.15135.90137.90137.65299,600
08 Feb 2024137.82138.41137.29137.68137.43201,100
07 Feb 2024137.63139.09136.56137.82137.57257,900
06 Feb 2024136.44136.92135.38136.77136.52215,500
05 Feb 2024135.56136.41133.56136.03135.78281,000
02 Feb 2024138.39139.06136.00136.26136.01582,500
01 Feb 2024137.88138.97136.13138.39138.14459,000
31 Jan 2024141.46141.46137.51137.77137.52550,700
30 Jan 2024149.96150.00140.46141.48141.22927,000
29 Jan 2024139.85143.00139.15142.72142.46849,100
26 Jan 2024136.50139.85136.50139.30139.05486,600
25 Jan 2024139.62139.62134.79136.32136.07384,000
24 Jan 2024137.91138.73135.13135.56135.31300,300
23 Jan 2024136.57137.95136.56137.39137.14220,700
22 Jan 2024136.41137.57135.98136.20135.95307,500
19 Jan 2024136.11136.84135.45136.22135.97353,600
18 Jan 2024135.43137.12134.66135.87135.62205,000
17 Jan 2024134.95136.56134.03135.37135.13151,600
16 Jan 2024138.93139.24135.60136.25136.00320,200
12 Jan 2024139.00139.82138.03139.45139.20254,800
11 Jan 2024136.51138.45135.72137.96137.71405,600
10 Jan 2024137.36138.88136.30136.97136.72397,800
09 Jan 2024132.29133.33131.69133.29133.05103,500
08 Jan 2024132.65133.43131.79133.37133.13151,200
05 Jan 2024132.66133.45132.02133.18132.94398,600
04 Jan 2024132.51134.41131.12133.09132.85316,900
03 Jan 2024134.09134.74132.59132.61132.37368,000
02 Jan 2024135.26136.13134.18134.98134.74264,400
29 Dec 2023136.02137.29135.86136.13135.88199,000
28 Dec 2023136.04136.49135.39136.38136.13192,400
27 Dec 2023136.29136.29135.22136.03135.78128,300
26 Dec 2023134.90136.16134.90135.40135.16342,400
22 Dec 2023134.54135.85134.54135.11134.87190,400
21 Dec 2023135.72135.90133.59134.51134.27196,300
20 Dec 2023136.53137.95134.94134.98134.74252,600
19 Dec 2023135.81136.83135.12136.53136.28333,300
18 Dec 2023136.00136.58134.88135.77135.52303,500
15 Dec 2023140.73140.73135.19135.67135.421,027,100
14 Dec 2023137.90139.45134.68136.06135.81386,200
13 Dec 2023135.95137.68135.79137.55137.30426,200
12 Dec 2023134.29137.80133.87136.07135.82516,200
11 Dec 2023133.62135.36133.34133.54133.30264,100
08 Dec 2023133.81134.55132.44133.55133.31322,100
07 Dec 2023135.70136.10132.57133.53133.29601,200
06 Dec 2023136.68138.22134.72134.81134.57358,400
05 Dec 2023137.91139.25136.15136.19135.94495,900
04 Dec 2023135.18138.56134.51138.56138.31417,100
01 Dec 2023134.72137.02134.32135.49135.25380,700
30 Nov 2023129.96136.84129.96135.18134.941,228,100
29 Nov 2023131.58132.36129.47129.53129.30323,200
28 Nov 2023131.34132.82130.55130.63130.39244,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...