WWD

Woodward, Inc. Historical Stock Prices

$50.71
*  
0.33
0.65%
Get WWD Alerts
*Delayed - data as of Jul. 25, 2014 15:12 ET  -  Find a broker to begin trading WWD now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    WWD Real Time
 
 
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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
15:12  50.53  51.38  50.50  50.71 165,769
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
05/20/2014 45.57 45.57 44.28 44.81 373,363
05/19/2014 45.71 46.34 45.43 45.72 254,978
05/16/2014 45.67 46.03 45.07 45.86 412,963
05/15/2014 45.36 45.905 45.1 45.76 462,801
05/14/2014 46.26 46.4 45.75 45.76 419,959
05/13/2014 46.66 46.67 45.9 46.28 381,485
05/12/2014 45.5 46.87 45.22 46.69 319,003
05/09/2014 44.37 45.24 44.26 45.22 241,158
05/08/2014 44.99 45.4 44.54 44.66 306,712
05/07/2014 44.73 45.16 44.09 45 334,616
05/06/2014 44.99 45.2 44.51 44.62 309,602
05/05/2014 44.94 45.47 44.4 45.12 289,464
05/02/2014 44.97 45.895 44.93 45.34 408,175
05/01/2014 44.93 45.21 44.26 44.84 445,886
04/30/2014 43.93 44.88 43.74 44.83 350,287
04/29/2014 44.24 44.31 43.89 44.13 308,117
04/28/2014 44.39 44.39 43.61 43.94 375,809
04/25/2014 44.22 44.79 43.94 44.1 341,290
04/24/2014 44.7 45.09 44 44.53 469,501
04/23/2014 43.3 45.71 43.13 44.52 1,394,280
04/22/2014 41.41 41.6899 41.2102 41.4 382,777
04/21/2014 41.59 42.08 41.41 41.5 266,956
04/17/2014 41.59 41.85 41.46 41.69 240,296
04/16/2014 41.3 41.64 40.95 41.58 320,126
04/15/2014 40.95 41.29 40.14 41.13 203,237
04/14/2014 41.16 41.31 40.506 40.91 189,725
04/11/2014 40.88 41.425 40.47 40.69 197,957
04/10/2014 42.11 42.35 41.03 41.29 276,664
04/09/2014 41.89 42.37 41.73 42.27 168,838
04/08/2014 41.4 41.923 40.94 41.85 269,803
04/07/2014 41.48 41.48 40.79 41.28 267,797
04/04/2014 42.45 42.45 41.67 41.71 281,599
04/03/2014 42.36 42.36 41.84 42.07 215,724
04/02/2014 42.33 42.73 41.93 42.47 160,508
04/01/2014 41.7 42.34 41.255 42.26 226,293
03/31/2014 40.96 41.84 40.79 41.53 254,144
03/28/2014 40.48 41.11 40.35 40.68 282,662
03/27/2014 40.21 40.74 40.09 40.52 306,931
03/26/2014 42.18 42.307 40.14 40.27 364,613
03/25/2014 41.73 42.35 41.24 41.79 190,351
03/24/2014 41.56 41.81 40.91 41.51 656,921
03/21/2014 41.64 42.09 41.34 41.39 552,207
03/20/2014 41.4 41.695 41.13 41.56 156,052
03/19/2014 41.67 41.729 41.21 41.38 156,453
03/18/2014 41.53 41.94 41.4 41.7 264,206
03/17/2014 41.63 42.08 41.255 41.44 135,551
03/14/2014 41.14 41.65 41.07 41.28 248,933
03/13/2014 42.32 42.49 41.04 41.3 156,627
03/12/2014 41.91 42.11 41.62 42.1 182,533
03/11/2014 42.87 42.9 41.97 42.07 206,138
03/10/2014 42.79 42.96 42.22 42.7 309,145
03/07/2014 43.01 43.29 42.75 42.97 201,184
03/06/2014 43.04 43.16 42.73 42.98 275,590
03/05/2014 42.91 43.21 42.74 42.85 301,177
03/04/2014 43.33 43.44 42.97 43.04 534,891
03/03/2014 43.32 43.885 42.33 42.65 226,439
02/28/2014 43.36 43.9899 43.19 43.59 297,813
02/27/2014 43.06 43.19 42.72 43.18 184,015
02/26/2014 42.87 43.36 42.6 43.12 367,554
02/25/2014 43.61 43.61 42.54 42.7 417,684
02/24/2014 43.3 44.04 43.13 43.53 258,458
02/21/2014 43.49 43.73 42.97 43.34 302,186
02/20/2014 42.51 43.5 42.45 43.26 246,463
02/19/2014 42.76 43.17 42.48 42.54 300,251
02/18/2014 43.15 43.15 42.56 42.99 248,770
02/14/2014 42.92 43.23 42.53 43.1 213,965
02/13/2014 41.89 43.1 41.89 42.95 266,094
02/12/2014 42.01 42.49 41.83 42.33 172,851
02/11/2014 41.64 42.195 41.54 42.09 181,847
02/10/2014 41.97 42.17 41.4 41.66 254,305
02/07/2014 41.39 42.1 41.37 42.07 305,826
02/06/2014 40.89 41.3913 40.89 41.32 293,487
02/05/2014 40.79 41.279 40.34 40.82 486,072
02/04/2014 40.43 41.175 40.28 40.96 616,341
02/03/2014 42.97 43.27 40.19 40.33 1,031,337
01/31/2014 42.5 43.648 42.5 42.85 267,349
01/30/2014 43.21 43.55 42.77 43.31 443,539
01/29/2014 43.49 43.94 42.91 42.92 449,299
01/28/2014 43.92 44.05 43.515 43.79 530,580
01/27/2014 44.04 44.6 43.75 43.75 671,777
01/24/2014 43.94 44.41 43.64 44.06 785,181
01/23/2014 44.6 44.6 44.07 44.41 672,524
01/22/2014 43.51 45.04 43.09 44.83 782,230
01/21/2014 46.35 46.355 44.61 44.61 469,360
01/17/2014 46.53 46.62 46.01 46.23 500,243
01/16/2014 46.48 46.66 46.19 46.57 237,415
01/15/2014 46.29 46.69 46.18 46.53 227,969
01/14/2014 45.88 46.34 45.51 46.28 805,496
01/13/2014 45.95 46.11 45.49 45.78 357,685
01/10/2014 45.71 46.27 45.46 46.17 440,851
01/09/2014 45.63 46.12 44.85 45.58 394,269
01/08/2014 44.71 45.23 44.23 44.87 266,579
01/07/2014 44.39 45 44 44.79 634,839
01/06/2014 45.24 45.3 44 44.07 266,139
01/03/2014 44.93 45.38 44.49 44.9 287,786
01/02/2014 45.34 45.4997 44.6 44.92 276,375
12/31/2013 46 46.04 45.46 45.61 321,676
12/30/2013 45.94 46.13 45.62 45.91 159,708
12/27/2013 46.17 46.2 45.535 45.83 233,951
12/26/2013 45.59 46.23 45.43 45.98 362,660
12/24/2013 44.99 45.63 44.8275 45.45 158,913
12/23/2013 44.83 45.12 44.667 45.07 221,978
12/20/2013 43.95 44.8 43.54 44.65 598,176
12/19/2013 44 44.09 43.51 43.97 236,469
12/18/2013 43.43 44.17 42.98 44.15 253,945
12/17/2013 43.48 43.5 43.01 43.26 313,775
12/16/2013 42.55 43.72 42.55 43.58 370,916
12/13/2013 42.4 42.67 41.94 42.4 228,871
12/12/2013 42.3 42.5 41.93 42.32 210,613
12/11/2013 43.03 43.03 42.07 42.22 260,608
12/10/2013 43.04 43.725 42.69 42.88 347,621
12/09/2013 43.99 44 43.06 43.24 295,199
12/06/2013 43.48 43.91 43.1 43.71 331,180
12/05/2013 42.76 43.0371 42.41 42.91 319,808
12/04/2013 42.53 43.115 42.37 42.88 451,694
12/03/2013 42.47 42.89 42.47 42.83 378,563
12/02/2013 43.01 43.368 42.49 42.51 397,725
11/29/2013 43.47 43.53 42.87 42.9 155,233
11/27/2013 42.89 43.22 42.51 43.2 424,261
11/26/2013 42.33 42.92 42.09 42.79 299,043
11/25/2013 42.25 42.39 41.97 42.36 277,359
11/22/2013 42.21 42.38 41.89 42.25 320,421
11/21/2013 41.38 42.27 40.74 42.14 380,373
11/20/2013 41.45 41.6 41.02 41.16 361,649
11/19/2013 41.25 41.5 41 41.24 499,832
11/18/2013 40.04 41.39 39.93 41.33 579,767
11/15/2013 39.39 40.23 39.27 39.95 529,847
11/14/2013 39.3 39.53 39.07 39.43 314,356
11/13/2013 40.56 40.7 38.884 39.45 641,157
11/12/2013 39.08 39.489 38.8 39.25 614,510
11/11/2013 39.11 39.36 38.88 39.17 420,721
11/08/2013 39.38 39.9 39.05 39.32 400,811
11/07/2013 40.3 40.31 39.38 39.4 302,945
11/06/2013 40 40.11 39.3 40.05 232,149
11/05/2013 40.05 40.11 39.57 39.68 235,294
11/04/2013 40.12 40.57 39.87 40.37 257,350
11/01/2013 39.96 40.09 38.99 39.89 557,943
10/31/2013 40.37 40.42 39.83 40.09 451,007
10/30/2013 41.26 41.36 40.32 40.43 205,267
10/29/2013 41.22 41.54 40.84 41.31 149,103
10/28/2013 40.99 41.32 40.83 41.12 153,601
10/25/2013 41 41.21 40.65 41.17 148,714
10/24/2013 40.91 41.28 40.68 40.84 187,739
10/23/2013 40.67 41.13 40.23 40.79 303,782
10/22/2013 40.03 40.97 40.03 40.84 509,684
10/21/2013 39.95 40.3 39.77 40.01 476,972
10/18/2013 40.31 40.48 39.96 40.03 564,390
10/17/2013 40.17 40.63 39.94 40.2 281,995
10/16/2013 40.47 40.61 39.94 40.34 308,221
10/15/2013 41.81 41.81 40.03 40.07 376,528
10/14/2013 41 42.17 40.96 42.07 232,743
10/11/2013 41.48 41.53 41.19 41.52 367,170
10/10/2013 41.09 41.76 40.53 41.56 297,262
10/09/2013 40.5 40.78 40.08 40.48 285,103
10/08/2013 40.62 40.99 40.24 40.36 257,843
10/07/2013 40.61 41.07 40.605 40.69 257,490
10/04/2013 40.2 41 40.06 40.92 216,131
10/03/2013 40.38 40.578 39.5 40.3 293,048
10/02/2013 40.6 41.35 40.03 40.47 298,299
10/01/2013 40.84 41.69 40.65 40.99 555,095
09/30/2013 40.69 41.21 40.61 40.83 326,339
09/27/2013 41.26 41.45 41.01 41.05 225,021
09/26/2013 41.61 41.92 41.33 41.58 293,848
09/25/2013 41.98 42.23 41.62 41.63 264,679
09/24/2013 41.75 42.4 41.55 41.99 250,346
09/23/2013 41.68 41.96 41.45 41.75 259,812
09/20/2013 41.69 41.95 41.57 41.85 538,201
09/19/2013 41 41.69 40.95 41.6 182,685
09/18/2013 41 41.29 40.6 40.87 256,385
09/17/2013 40.4 40.99 40.36 40.95 198,483
09/16/2013 41.49 41.49 40.18 40.44 281,205
09/13/2013 41.04 41.04 40.44 40.9 114,617
09/12/2013 41.15 41.43 40.78 40.82 121,782
09/11/2013 40.93 41.29 40.56 41.19 176,246
09/10/2013 41.03 41.68 40.98 41.08 268,135
09/09/2013 40.38 40.93 40.38 40.67 286,639
09/06/2013 39.31 40.29 39.06 40.16 349,356
09/05/2013 38.95 39.4 38.615 39.24 208,401
09/04/2013 38.59 39.02 38.26 39 349,457
09/03/2013 39.25 39.4825 38 38.65 517,377
08/30/2013 39.48 39.5 38.54 38.56 216,374
08/29/2013 39.12 39.72 39.09 39.58 233,288
08/28/2013 39.2 39.505 39.155 39.19 138,921
08/27/2013 39.77 40.09 39.22 39.25 242,459
08/26/2013 40.69 40.9 40.35 40.41 172,675
08/23/2013 40.81 40.88 40.2 40.6 144,880
08/22/2013 40.3 41.04 40.2 40.8 137,488
08/21/2013 40.66 40.842 40.11 40.14 141,176
08/20/2013 40.7 41.18 40.63 40.94 306,265
08/19/2013 40.72 41.05 40.5 40.6 511,057
08/16/2013 40.45 41.28 40.27 40.992 302,922
08/15/2013 41.41 41.47 40.405 40.72 426,519
08/14/2013 42.14 42.36 41.92 42 94,749
08/13/2013 42.49 42.55 42.08 42.36 137,897
08/12/2013 41.14 42.46 41.14 42.45 181,704
08/09/2013 41.49 41.8 41.2104 41.52 147,165
08/08/2013 41.38 41.79 41.08 41.71 238,534
08/07/2013 41.18 41.46 40.55 41.04 357,792
08/06/2013 42.25 42.3 41.19 41.25 295,518
08/05/2013 42.13 42.42 42.03 42.35 177,943
08/02/2013 42.18 42.4 41.78 42.3 210,744
08/01/2013 41.45 42.72 41.06 42.47 479,572
07/31/2013 41.19 41.43 40.66 40.92 354,385
07/30/2013 41.14 41.6 40.87 40.98 311,517
07/29/2013 41.53 41.89 40.5 40.86 460,311
07/26/2013 40.16 42.89 40.15 41.13 925,822
07/25/2013 41.55 42.29 40.45 41.07 822,446
07/24/2013 42.39 42.57 41.47 41.49 468,593
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?