WWD

Woodward, Inc. Historical Stock Prices

$49.8
*  
0.20
0.4%
Get WWD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading WWD now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    WWD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  49.49  49.92  49.08  49.80 518,304
12/19/2014 49.49 49.92 49.08 49.8 513,909
12/18/2014 49.48 49.82 48.76 49.6 329,326
12/17/2014 47.55 48.82 47.27 48.78 349,686
12/16/2014 47.02 48.22 46.58 47.5 659,160
12/15/2014 48.44 48.67 46.91 47.02 420,621
12/12/2014 49 49.28 47.7907 48.04 303,609
12/11/2014 50 50.34 49.55 49.7 184,338
12/10/2014 50.83 51.31 49.59 49.61 198,452
12/09/2014 50.08 51.42 50.08 51.19 305,390
12/08/2014 51.4 51.63 50.48 50.7 202,605
12/05/2014 51.49 52.08 51.36 51.56 289,085
12/04/2014 51.95 52.03 51.24 51.52 209,315
12/03/2014 51.56 52.43 50.992 51.96 315,737
12/02/2014 51.33 51.67 50.998 51.49 233,922
12/01/2014 51.62 51.85 50.874 51.13 308,984
11/28/2014 52.71 52.72 51.53 51.68 145,454
11/26/2014 52.87 52.87 52.37 52.6 194,855
11/25/2014 53.03 53.13 52.59 52.77 202,004
11/24/2014 52.11 53.03 51.67 53.03 266,734
11/21/2014 52.27 52.33 51.69 51.82 227,261
11/20/2014 50.69 51.59 50.573 51.53 299,538
11/19/2014 51.07 51.33 50.61 51.08 287,234
11/18/2014 51.35 52.07 51.145 51.29 286,997
11/17/2014 51.1 51.76 51.1 51.19 313,802
11/14/2014 50.32 51.205 50.32 51.03 378,586
11/13/2014 51.07 51.25 50.08 50.135 386,891
11/12/2014 48.49 51.27 48.49 51.23 474,476
11/11/2014 51.52 51.52 47.17 48.7 1,184,392
11/10/2014 51.6 51.83 51.1 51.81 325,650
11/07/2014 51.68 51.7399 51.19 51.58 221,232
11/06/2014 51.42 51.88 51.0788 51.75 151,966
11/05/2014 51.24 51.65 50.81 51.21 122,359
11/04/2014 50.88 51.57 50.635 50.8 254,791
11/03/2014 51.17 51.48 50.6 51.07 300,929
10/31/2014 51.6 51.6 50.39 51.21 304,076
10/30/2014 49.54 50.68 48.66 50.44 275,525
10/29/2014 49.88 50.2 49.37 49.84 234,578
10/28/2014 48.45 49.74 48.45 49.66 380,358
10/27/2014 48.14 48.36 47.84 48.31 185,897
10/24/2014 48.65 48.95 48.29 48.47 181,904
10/23/2014 48.26 49.28 48.26 48.5 268,651
10/22/2014 48.5 48.69 47.58 47.64 168,391
10/21/2014 47.75 48.89 47.57 48.5 210,458
10/20/2014 46.52 47.59 46.47 47.54 272,224
10/17/2014 47.45 47.75 46.45 46.6 222,094
10/16/2014 45.68 47.02 45.68 46.765 361,902
10/15/2014 45.22 46.87 44.7901 46.43 362,877
10/14/2014 45.89 47.02 45.2346 45.94 392,692
10/13/2014 45.6 46.46 44.99 45.45 319,515
10/10/2014 45.69 46.62 45.4325 45.49 271,080
10/09/2014 47.27 47.46 45.9 45.96 261,545
10/08/2014 46.84 47.76 46.52 47.44 518,525
10/07/2014 47.13 47.72 46.92 46.95 265,352
10/06/2014 47.39 47.93 47.33 47.6 165,986
10/03/2014 47.51 47.7 47.19 47.33 198,251
10/02/2014 46.43 47.41 46.27 46.97 381,559
10/01/2014 47.46 47.84 46.53 46.55 422,973
09/30/2014 48.71 48.86 47.58 47.62 348,734
09/29/2014 48.44 48.96 48.15 48.565 175,780
09/26/2014 48.67 48.82 48.35 48.74 190,104
09/25/2014 49.55 49.73 48.52 48.66 263,051
09/24/2014 49.6 50.02 49.405 49.72 131,900
09/23/2014 49.55 49.84 49.37 49.6 297,187
09/22/2014 50.36 50.71 49.65 49.67 230,947
09/19/2014 51.5 51.5 50.13 50.61 500,986
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?