WWD

Woodward, Inc. Historical Stock Prices

$51.01
*  
0.03
0.06%
Get WWD Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading WWD now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.64  51.11  50.41  51.01 289,525
03/30/2015 50.61 51.165 50.53 50.98 148,473
03/27/2015 50.05 50.48 49.91 50.41 178,699
03/26/2015 50.47 50.9 50.05 50.29 434,382
03/25/2015 51 51.43 50.58 50.6 453,192
03/24/2015 50.61 50.99 50.3 50.92 135,870
03/23/2015 50.53 50.89 50.05 50.71 218,698
03/20/2015 50.31 50.85 50.1 50.73 524,765
03/19/2015 50.13 50.3 49.79 49.93 114,859
03/18/2015 49.34 50.7 48.9604 50.43 200,093
03/17/2015 49.19 49.57 48.64 49.42 208,635
03/16/2015 49.06 49.64 48.88 49.48 222,146
03/13/2015 49.38 49.38 48.07 48.78 211,994
03/12/2015 48.63 49.53 48.25 49.39 322,593
03/11/2015 47.86 48.23 47.54 48.19 286,977
03/10/2015 48.4 48.64 47.86 47.92 234,722
03/09/2015 48.04 49.08 47.51 48.92 301,457
03/06/2015 48.06 48.51 47.55 47.83 199,568
03/05/2015 48.81 49.15 48.05 48.65 215,746
03/04/2015 48.22 48.71 47.88 48.63 213,065
03/03/2015 48.67 48.97 48.34 48.54 207,504
03/02/2015 48.55 49.04 48.27 48.98 276,766
02/27/2015 49 49.33 48.52 48.55 179,607
02/26/2015 49.02 49.61 48.81 49.16 195,764
02/25/2015 49.45 49.69 48.9 49.21 304,333
02/24/2015 48.73 49.4 48.695 49.39 314,864
02/23/2015 48.49 48.75 48.13 48.6 213,357
02/20/2015 48.33 48.91 47.51 48.75 313,863
02/19/2015 48.37 48.6299 47.16 48.25 311,937
02/18/2015 48.77 49.61 48.14 48.65 438,224
02/17/2015 48.49 49.51 48.11 49.02 323,971
02/13/2015 48.41 49.42 48.1401 48.59 332,136
02/12/2015 48.49 48.8 48.05 48.48 227,091
02/11/2015 48.05 48.33 47.74 48.13 294,669
02/10/2015 48.57 48.58 47.99 48.22 386,856
02/09/2015 47.39 48.46 47.034 48.12 401,746
02/06/2015 47.16 47.91 46.686 47.66 321,109
02/05/2015 46.58 47.07 46.22 47.04 308,329
02/04/2015 46.53 46.91 45.94 46.09 248,651
02/03/2015 45.65 46.92 45.37 46.91 359,968
02/02/2015 44.69 45.33 44.17 45.31 255,393
01/30/2015 45.17 45.62 44.56 44.61 271,459
01/29/2015 45.17 45.72 44.55 45.63 243,777
01/28/2015 45.57 45.82 44.75 44.94 355,869
01/27/2015 45.09 45.76 44.86 45.19 268,039
01/26/2015 45.47 46.63 44.55 45.81 472,975
01/23/2015 45.83 46.03 44.7 45.36 427,728
01/22/2015 45.37 45.93 44 45.91 483,028
01/21/2015 47.12 47.5 44.01 44.99 1,104,723
01/20/2015 42.57 43.08 41.86 42.5 629,467
01/16/2015 41.84 42.64 41.51 42.26 766,714
01/15/2015 42.75 43.7 41.01 42.27 735,129
01/14/2015 43.15 43.62 42.95 43.49 658,491
01/13/2015 45.1 45.32 43.31 43.45 707,505
01/12/2015 46.12 46.21 44.55 44.64 595,662
01/09/2015 47.4 48.06 46.19 46.25 341,718
01/08/2015 48.13 48.41 47.36 47.39 395,713
01/07/2015 47.62 47.82 47.18 47.63 368,350
01/06/2015 47.76 47.83 46.75 47.19 352,409
01/05/2015 48.19 48.36 47.26 47.53 438,165
01/02/2015 49.5 49.58 48.06 48.58 203,281
12/31/2014 50.13 50.58 49.2 49.23 177,062
12/30/2014 50.1 50.39 49.675 49.87 242,286
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?