WWD

Woodward Historical Data - WWD

Buy
Sell
Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Woodward Inc WWD NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
4.11 4.59% 93.75 07:02:47
Open Price Low Price High Price Close Price Previous Close
90.69 90.53 94.00 93.75 89.64
more quote information »

WWD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week88.5094.0087.5990.31424,3475.255.93%
1 Month100.60103.3587.5995.52334,935-6.85-6.81%
3 Months125.19126.2587.59105.13437,086-31.44-25.11%
6 Months107.69129.1287.59112.35436,430-13.94-12.94%
1 Year121.97129.1287.59113.60352,040-28.22-23.14%
3 Years112.45130.7546.505100.44408,135-18.70-16.63%
5 Years68.91130.7546.50594.17376,88824.8436.05%

WWD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jun 2022 93.75 4.11 4.59% 90.69 94.00 90.53 452,622
24 Jun 2022 89.64 -1.03 -1.14% 90.67 90.94 88.53 186,327
23 Jun 2022 90.67 -0.49 -0.54% 89.61 91.13 89.57 276,011
22 Jun 2022 91.16 1.08 1.2% 91.90 92.64 90.255 288,586
18 Jun 2022 90.08 1.81 2.05% 88.50 90.74 87.59 946,465
17 Jun 2022 88.27 -3.88 -4.21% 90.75 91.89 87.79 387,628
16 Jun 2022 92.15 1.35 1.49% 92.13 93.12 90.51 362,962
15 Jun 2022 90.80 -2.13 -2.29% 93.38 94.645 90.16 380,092
14 Jun 2022 92.93 -3.41 -3.54% 94.21 94.57 92.19 358,227
11 Jun 2022 96.34 -2.89 -2.91% 97.90 97.90 96.08 312,852
10 Jun 2022 99.23 -1.83 -1.81% 100.45 101.14 99.175 275,215
09 Jun 2022 101.06 -1.56 -1.52% 101.98 102.08 100.41 231,235
08 Jun 2022 102.62 0.92 0.9% 101.07 102.70 100.6783 235,001
07 Jun 2022 101.70 0.30 0.3% 101.64 102.19 100.85 272,926
04 Jun 2022 101.40 -1.38 -1.34% 102.28 103.20 100.81 271,946
03 Jun 2022 102.78 1.40 1.38% 101.88 103.35 97.32 371,157
02 Jun 2022 101.38 -0.23 -0.23% 101.68 101.98 99.065 264,961
01 Jun 2022 101.61 -0.63 -0.62% 101.86 102.67 100.265 374,048
31 May 2022 102.24 0.00 0.0% 102.24 102.24 102.24 0
28 May 2022 102.24 2.22 2.22% 100.60 102.28 100.08 233,196
27 May 2022 100.02 2.66 2.73% 98.19 100.56 98.19 251,443
26 May 2022 97.36 -0.04 -0.04% 96.68 97.81 95.1525 329,645
Your Recent History
NASDAQ
WWD
Woodward
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 01:25:19