Woodward Inc (WWD) Historical Stock Data
172.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WWD is up 0.11% a day on average. There have been 15 days where Woodward Inc closed green and 15 days where WWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 172.94 | 176.97 | ↑$4.03 (2.33%) | 172.00 | 177.71 | 1.02M |
| 2024-11-06 | 170.56 | 172.52 | ↑$1.96 (1.15%) | 168.80 | 173.44 | 736.61K |
| 2024-11-05 | 163.00 | 166.57 | ↑$3.57 (2.19%) | 163.00 | 167.95 | 478.57K |
| 2024-11-04 | 161.61 | 163.88 | ↑$2.27 (1.40%) | 160.98 | 164.39 | 519.94K |
| 2024-11-01 | 164.21 | 161.32 | ↓$2.89 (-1.76%) | 161.15 | 164.82 | 449.03K |
| 2024-10-31 | 164.62 | 164.09 | ↓$0.53 (-0.32%) | 162.03 | 164.98 | 315.94K |
| 2024-10-30 | 162.60 | 165.30 | ↑$2.70 (1.66%) | 162.60 | 166.70 | 337.39K |
| 2024-10-29 | 163.94 | 163.90 | ↓$0.04 (-0.02%) | 162.10 | 164.57 | 413.88K |
| 2024-10-28 | 164.99 | 164.88 | ↓$0.11 (-0.07%) | 163.54 | 165.93 | 303.07K |
| 2024-10-25 | 162.53 | 164.04 | ↑$1.51 (0.93%) | 161.97 | 164.17 | 303.70K |
| 2024-10-24 | 164.18 | 161.52 | ↓$2.66 (-1.62%) | 161.44 | 164.18 | 278.57K |
| 2024-10-23 | 163.98 | 164.41 | ↑$0.43 (0.26%) | 163.22 | 164.67 | 210.66K |
| 2024-10-22 | 164.83 | 164.31 | ↓$0.52 (-0.32%) | 162.99 | 164.83 | 272K |
| 2024-10-21 | 165.70 | 165.47 | ↓$0.23 (-0.14%) | 164.64 | 166.24 | 262.82K |
| 2024-10-18 | 166.10 | 165.00 | ↓$1.10 (-0.66%) | 164.47 | 166.10 | 181.53K |
| 2024-10-17 | 167.04 | 165.44 | ↓$1.60 (-0.96%) | 164.52 | 167.04 | 290.34K |
| 2024-10-16 | 164.69 | 165.63 | ↑$0.94 (0.57%) | 164.69 | 166.26 | 232.14K |
| 2024-10-15 | 164.52 | 164.16 | ↓$0.36 (-0.22%) | 162.29 | 164.83 | 325.28K |
| 2024-10-14 | 164.00 | 165.39 | ↑$1.39 (0.85%) | 163.34 | 165.60 | 276.30K |
| 2024-10-11 | 159.71 | 163.74 | ↑$4.03 (2.52%) | 159.28 | 164.37 | 278.27K |
| 2024-10-10 | 160.75 | 159.71 | ↓$1.04 (-0.65%) | 158.46 | 160.79 | 440.99K |
Create an account or log in to view more rows.
$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
$WWD nice day!
$WWD Reinvest your dividends
$WWD we back boys