Woodward Inc (WWD) Historical Stock Data
168.70 ↑0.56 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WWD is down -0.56% a day on average. There have been 12 days where Woodward Inc closed green and 18 days where WWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 166.62 | 168.70 | ↑$2.08 (1.25%) | 165.52 | 169.64 | 0.91M |
| 2024-12-19 | 168.52 | 168.14 | ↓$0.38 (-0.23%) | 166.17 | 171.33 | 319.05K |
| 2024-12-18 | 172.62 | 167.65 | ↓$4.97 (-2.88%) | 167.48 | 173.44 | 320.32K |
| 2024-12-17 | 173.23 | 172.62 | ↓$0.61 (-0.35%) | 170.61 | 173.73 | 401.21K |
| 2024-12-16 | 174.91 | 174.72 | ↓$0.19 (-0.11%) | 174.02 | 176.70 | 297.72K |
| 2024-12-13 | 176.23 | 175.10 | ↓$1.13 (-0.64%) | 174.72 | 176.85 | 271.44K |
| 2024-12-12 | 179.05 | 176.23 | ↓$2.82 (-1.57%) | 176.02 | 179.57 | 300.77K |
| 2024-12-11 | 183.19 | 179.54 | ↓$3.65 (-1.99%) | 179.05 | 183.19 | 299.07K |
| 2024-12-10 | 179.29 | 182.12 | ↑$2.83 (1.58%) | 178.60 | 183.24 | 516.28K |
| 2024-12-09 | 180.71 | 179.73 | ↓$0.98 (-0.54%) | 178.06 | 181.33 | 487.73K |
| 2024-12-06 | 181.20 | 179.71 | ↓$1.49 (-0.82%) | 179.49 | 182.61 | 310.62K |
| 2024-12-05 | 183.84 | 181.32 | ↓$2.52 (-1.37%) | 180.43 | 183.84 | 373.76K |
| 2024-12-04 | 181.22 | 183.84 | ↑$2.62 (1.45%) | 180.76 | 184.79 | 469.30K |
| 2024-12-03 | 177.97 | 181.17 | ↑$3.20 (1.80%) | 177.56 | 181.73 | 482.77K |
| 2024-12-02 | 180.10 | 178.35 | ↓$1.75 (-0.97%) | 176.79 | 180.10 | 462.73K |
| 2024-11-29 | 179.50 | 180.32 | ↑$0.82 (0.46%) | 178.80 | 182.14 | 349.60K |
| 2024-11-27 | 187.51 | 179.05 | ↓$8.46 (-4.51%) | 178.94 | 190.00 | 827.29K |
| 2024-11-26 | 198.51 | 187.29 | ↓$11.22 (-5.65%) | 186.81 | 201.64 | 1.73M |
| 2024-11-25 | 178.00 | 179.29 | ↑$1.29 (0.72%) | 177.32 | 180.79 | 1.05M |
| 2024-11-22 | 173.62 | 176.05 | ↑$2.43 (1.40%) | 172.72 | 176.23 | 840.20K |
| 2024-11-21 | 172.68 | 172.54 | ↓$0.14 (-0.08%) | 171.86 | 174.41 | 557.87K |
| 2024-11-20 | 171.65 | 172.17 | ↑$0.52 (0.30%) | 169.39 | 173.03 | 721.68K |
| 2024-11-19 | 168.84 | 170.85 | ↑$2.01 (1.19%) | 168.08 | 171.06 | 578.64K |
| 2024-11-18 | 169.83 | 169.91 | ↑$0.08 (0.05%) | 168.49 | 170.86 | 288.85K |
| 2024-11-15 | 173.00 | 169.55 | ↓$3.46 (-2.00%) | 169.26 | 173.10 | 282.19K |
| 2024-11-14 | 175.74 | 172.89 | ↓$2.85 (-1.62%) | 172.12 | 176.77 | 302.92K |
| 2024-11-13 | 175.55 | 175.71 | ↑$0.16 (0.09%) | 174.53 | 177.86 | 336.68K |
| 2024-11-12 | 176.52 | 175.23 | ↓$1.29 (-0.73%) | 173.90 | 177.36 | 355.86K |
| 2024-11-11 | 179.06 | 176.64 | ↓$2.42 (-1.35%) | 176.21 | 179.59 | 333.39K |
| 2024-11-08 | 177.91 | 178.45 | ↑$0.54 (0.30%) | 177.25 | 180.14 | 485.96K |
Create an account or log in to view more rows.
$WWD LETS GOOOOOOOO!!!!!!!
$WWD Momentum is building...
$WWD low volume today isn’t necessarily a bad thing
$WWD Reinvest your dividends
$WWD Awaiting buy signal..
$WWD this is going to skyrocket tmr!!!
$WWD Don't hold!!! Buy it
$WWD we always finish green after a red week. Less go!
$WWD buy more doomers!!!
$WWD we like the stock