Woodward Inc (WWD) Historical Stock Data
147.49 ↑0.68 (0.46%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WWD is down -0.12% a day on average. There have been 13 days where Woodward Inc closed green and 17 days where WWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 146.96 | 147.49 | ↑$0.53 (0.36%) | 146.74 | 148.84 | 312.40K |
| 2024-04-18 | 147.07 | 146.81 | ↓$0.26 (-0.18%) | 146.01 | 149.27 | 232.96K |
| 2024-04-17 | 149.24 | 147.27 | ↓$1.97 (-1.32%) | 146.46 | 149.42 | 323.07K |
| 2024-04-16 | 145.25 | 148.89 | ↑$3.64 (2.51%) | 144.45 | 149.80 | 465.13K |
| 2024-04-15 | 148.63 | 145.56 | ↓$3.07 (-2.07%) | 144.96 | 149.07 | 370.57K |
| 2024-04-12 | 148.09 | 146.53 | ↓$1.56 (-1.05%) | 145.50 | 149.20 | 574.81K |
| 2024-04-11 | 150.54 | 149.07 | ↓$1.47 (-0.98%) | 147.89 | 150.54 | 396.81K |
| 2024-04-10 | 150.64 | 149.93 | ↓$0.71 (-0.47%) | 148.11 | 151.74 | 322.51K |
| 2024-04-09 | 157.34 | 152.59 | ↓$4.75 (-3.02%) | 151.71 | 158.10 | 473.39K |
| 2024-04-08 | 158.42 | 158.10 | ↓$0.32 (-0.20%) | 157.43 | 159.25 | 668.31K |
| 2024-04-05 | 155.17 | 158.24 | ↑$3.07 (1.98%) | 155.09 | 158.76 | 395.69K |
| 2024-04-04 | 158.00 | 155.17 | ↓$2.83 (-1.79%) | 154.26 | 160.79 | 608.43K |
| 2024-04-03 | 154.60 | 156.95 | ↑$2.35 (1.52%) | 154.58 | 157.90 | 441.28K |
| 2024-04-02 | 153.27 | 155.09 | ↑$1.82 (1.19%) | 152.00 | 155.67 | 464.31K |
| 2024-04-01 | 155.63 | 153.03 | ↓$2.60 (-1.67%) | 151.56 | 155.99 | 274.16K |
| 2024-03-28 | 155.38 | 154.12 | ↓$1.26 (-0.81%) | 153.95 | 155.96 | 384K |
| 2024-03-27 | 152.00 | 155.28 | ↑$3.28 (2.16%) | 151.99 | 155.37 | 446.49K |
| 2024-03-26 | 151.04 | 151.45 | ↑$0.41 (0.27%) | 150.46 | 152.00 | 289.09K |
| 2024-03-25 | 149.51 | 151.49 | ↑$1.98 (1.32%) | 148.63 | 152.45 | 352.50K |
| 2024-03-22 | 149.31 | 148.57 | ↓$0.74 (-0.50%) | 147.58 | 149.31 | 224.57K |
| 2024-03-21 | 149.50 | 149.24 | ↓$0.26 (-0.17%) | 148.71 | 151.20 | 236.08K |
| 2024-03-20 | 148.14 | 149.17 | ↑$1.03 (0.70%) | 147.96 | 149.37 | 141.19K |
| 2024-03-19 | 147.86 | 147.92 | ↑$0.06 (0.04%) | 147.56 | 148.73 | 178.75K |
| 2024-03-18 | 148.48 | 147.52 | ↓$0.96 (-0.65%) | 147.25 | 149.48 | 228.53K |
| 2024-03-15 | 144.67 | 148.14 | ↑$3.47 (2.40%) | 144.67 | 149.64 | 780.31K |
| 2024-03-14 | 147.14 | 145.16 | ↓$1.98 (-1.35%) | 144.54 | 147.63 | 197.31K |
| 2024-03-13 | 145.79 | 146.79 | ↑$1.00 (0.69%) | 145.79 | 146.94 | 203.06K |
| 2024-03-12 | 147.70 | 145.70 | ↓$2.00 (-1.35%) | 144.19 | 148.58 | 296.12K |
| 2024-03-11 | 147.38 | 148.20 | ↑$0.82 (0.56%) | 145.33 | 148.48 | 338.46K |
| 2024-03-08 | 150.00 | 147.46 | ↓$2.54 (-1.69%) | 147.32 | 151.30 | 309.42K |
Create an account or log in to view more rows.
$WWD Reinvest your dividends
$WWD we back boys
$WWD prepare your cash to buy dip
$WWD still bullish
$WWD Don't hold!!! Buy it
$WWD buy the dip were blasting off
$WWD this sell-off is meh.
$WWD the catalyst we need !
$WWD love when bulls come out
$WWD fake wall lets break it