WWD

Woodward, Inc. Historical Stock Prices

$53.79
*  
2.71
5.31%
Get WWD Alerts
*Delayed - data as of May 21, 2015  -  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: 1 Year, From 21-MAY-2014 TO 21-MAY-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  52.61  54.59  52.45  53.79 756,695
05/21/2015 52.61 54.59 52.45 53.79 756,945
05/20/2015 50.93 51.28 50.59 51.08 196,719
05/19/2015 51.25 51.25 50.3 50.76 284,439
05/18/2015 50.48 51.3 50.44 51.25 255,858
05/15/2015 50.5 50.75 50.44 50.65 301,540
05/14/2015 49.91 50.66 49.68 50.66 306,063
05/13/2015 49.28 49.94 49.01 49.85 253,315
05/12/2015 48.61 49.22 48.15 49.16 252,110
05/11/2015 48.56 49.1 48.42 49.005 312,698
05/08/2015 48.65 49.0512 48.3 48.66 448,815
05/07/2015 47.28 48.365 47.07 47.99 473,147
05/06/2015 46.88 47.4 46.37 47.39 286,012
05/05/2015 47.09 47.625 46.4 46.84 437,003
05/04/2015 47.44 47.94 47.25 47.39 260,596
05/01/2015 47.1 47.815 46.835 47.35 191,577
04/30/2015 48.06 48.28 46.96 47.05 372,221
04/29/2015 48.78 48.96 48.27 48.52 151,811
04/28/2015 48.8 49.11 48.48 48.96 131,385
04/27/2015 48.54 49.15 48.45 48.79 262,200
04/24/2015 49.2 49.42 48.33 48.46 202,350
04/23/2015 48.67 49.14 48.61 49 164,783
04/22/2015 48.68 49.16 47.9 48.93 395,940
04/21/2015 48.85 50.67 48.25 49.13 460,890
04/20/2015 48.07 49.05 48.07 48.58 330,088
04/17/2015 49.08 49.15 48.32 48.79 344,178
04/16/2015 49.44 49.7 49.22 49.36 171,189
04/15/2015 49.44 50.04 49.24 49.71 215,988
04/14/2015 49.26 49.632 48.86 49.3 188,497
04/13/2015 49.19 49.78 49.18 49.26 136,496
04/10/2015 49.05 49.26 48.83 49.2 183,920
04/09/2015 48.34 49.05 48.29 48.74 350,396
04/08/2015 48.34 48.56 47.91 48.53 290,175
04/07/2015 50.03 50.03 48.29 48.36 678,022
04/06/2015 50.51 51.55 50.5 51.42 342,439
04/02/2015 50.91 51.485 50.46 50.95 151,748
04/01/2015 50.81 51.08 50.15 50.91 155,992
03/31/2015 50.64 51.11 50.41 51.01 289,843
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
12/29/2014 50.27 50.7 50.03 50.25 185,763
12/26/2014 50.62 50.78 50.23 50.3 138,041
12/24/2014 50.2 50.6796 49.74 50.44 70,322
12/23/2014 50.16 50.4 49.79 50 211,916
12/22/2014 49.81 50.1 49.44 50.04 232,846
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
09/18/2014 51.43 51.59 51.14 51.38 122,672
09/17/2014 51.04 51.596 50.96 51.12 198,127
09/16/2014 50.81 51.3 50.5 51.08 303,559
09/15/2014 51.05 51.15 50.56 50.925 186,115
09/12/2014 51.71 51.87 50.71 50.98 190,458
09/11/2014 51.22 51.76 51.18 51.67 203,752
09/10/2014 50.97 51.71 50.75 51.53 171,453
09/09/2014 51.74 51.83 51.01 51.03 210,493
09/08/2014 52.44 52.79 51.71 51.91 227,157
09/05/2014 52.12 52.69 51.82 52.445 163,344
09/04/2014 52.74 53.06 52.26 52.33 335,911
09/03/2014 52.63 52.76 52.37 52.66 280,180
09/02/2014 52.43 53.14 51.966 52.56 310,945
08/29/2014 51.96 52.29 51.67 52.23 132,768
08/28/2014 52.16 52.55 51.58 51.91 256,160
08/27/2014 52.28 52.35 51.89 52.28 231,429
08/26/2014 52.2 52.46 51.98 52.1 277,763
08/25/2014 52.05 52.38 51.83 52.05 137,109
08/22/2014 52.14 52.14 51.29 51.67 244,430
08/21/2014 52.67 52.7599 51.68 52.08 219,736
08/20/2014 52.48 52.73 52.29 52.61 194,324
08/19/2014 52.71 52.94 52.47 52.75 276,811
08/18/2014 51.85 52.67 51.645 52.64 251,881
08/15/2014 51.83 51.83 50.88 51.4 266,207
08/14/2014 51.35 51.63 51.02 51.41 199,183
08/13/2014 50.92 51.38 50.62 51.36 217,628
08/12/2014 50.63 51.67 50.53 50.89 200,543
08/11/2014 50.62 51.24 50.62 51 233,251
08/08/2014 49.7 50.62 49.7 50.53 119,281
08/07/2014 50.33 50.51 49.69 49.81 295,122
08/06/2014 50.18 50.3 49.85 50.18 184,656
08/05/2014 50.16 50.79 50.018 50.39 225,454
08/04/2014 50.1 50.52 49.75 50.51 393,536
08/01/2014 49.87 50.17 49.59 50.09 581,936
07/31/2014 49.51 50.25 49.05 49.96 693,563
07/30/2014 50.29 50.31 49.88 50.25 344,486
07/29/2014 49.77 50.34 49.5507 49.93 370,849
07/28/2014 50.5 50.94 49.5 49.78 247,657
07/25/2014 50.53 51.38 50.5 50.59 256,743
07/24/2014 51.48 51.98 50.89 51.04 372,025
07/23/2014 53.03 53.03 51.49 51.54 457,028
07/22/2014 51.03 55.76 49.68 52.97 1,650,457
07/21/2014 47.85 48.36 47.8 48.14 226,472
07/18/2014 47.2 48.475 47.2 48.44 274,329
07/17/2014 47.71 48.06 47.31 47.47 263,990
07/16/2014 49.06 49.06 47.94 48.09 525,372
07/15/2014 49.27 49.984 48.4 48.67 161,805
07/14/2014 49.29 49.421 48.9 49.13 205,616
07/11/2014 48.88 48.93 48.36 48.71 141,784
07/10/2014 48.44 49.53 48.011 48.82 236,444
07/09/2014 49.35 49.48 49.07 49.43 168,813
07/08/2014 49.66 49.66 49.09 49.32 336,633
07/07/2014 49.98 49.98 49.39 49.65 195,979
07/03/2014 50.11 50.44 50.11 50.23 133,422
07/02/2014 50.53 50.67 49.99 50.08 226,704
07/01/2014 50.25 51.25 50.05 50.72 422,798
06/30/2014 49.89 50.29 49.255 50.18 390,615
06/27/2014 48.83 50.2 48.78 50.07 1,399,609
06/26/2014 48.97 49.257 48.25 49.18 174,987
06/25/2014 49.12 49.53 48.593 48.99 222,642
06/24/2014 49.67 50.4 49.26 49.32 384,152
06/23/2014 49.88 50 49.5 49.85 347,027
06/20/2014 49.59 50.1 49.33 50.01 637,556
06/19/2014 49.43 49.5565 48.82 49.29 222,494
06/18/2014 48.82 49.27 48.14 49.17 284,317
06/17/2014 48.92 49.29 48.52 48.71 341,781
06/16/2014 49.89 50 48.46 48.93 247,570
06/13/2014 49.3 49.6099 48.95 49.1 178,233
06/12/2014 49.5 49.5 48.6695 49.02 246,859
06/11/2014 50.17 50.26 49.55 49.62 273,713
06/10/2014 50.06 50.35 49.84 50.26 349,966
06/09/2014 50.74 51.12 49.76 50 454,991
06/06/2014 50.42 50.99 50.0701 50.99 654,213
06/05/2014 46.08 50.09 45.97 49.98 1,403,278
06/04/2014 44.37 44.74 44.28 44.67 384,619
06/03/2014 44.59 44.85 44.36 44.57 318,672
06/02/2014 44.75 44.79 44.3 44.7 474,632
05/30/2014 45.51 45.51 44.68 44.7 276,124
05/29/2014 45.98 46.18 45.15 45.35 190,386
05/28/2014 46.24 46.24 45.71 45.75 192,009
05/27/2014 46.17 46.57 45.82 46.35 211,027
05/23/2014 45.1 45.78 44.87 45.76 212,957
05/22/2014 44.94 45.31 44.86 44.98 163,788
05/21/2014 45.03 45.19 44.42 44.94 165,186
*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?