WWD

Historical Stock Prices

$44.36
*  
1.07
2.36%
Get WWD Alerts
*Delayed - data as of Sep. 4, 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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 44.72 45.01 44.31 44.36 179,175
09/03/2015 45.22 45.84 44.965 45.43 495,707
09/02/2015 44.77 45.2 44.56 45.17 346,899
09/01/2015 44.56 45.31 44 44.06 306,112
08/31/2015 44.79 46.07 44.5 45.6 351,656
08/28/2015 44.54 45.43 44.45 44.83 314,817
08/27/2015 44.24 45.06 43.82 44.93 589,136
08/26/2015 44.23 44.72 43.3 43.97 440,749
08/25/2015 45.22 45.22 43.35 43.4 772,517
08/24/2015 42.62 45.07 42.01 43.64 706,464
08/21/2015 45.86 46.695 45.1 45.17 897,261
08/20/2015 47.42 47.54 46.54 46.56 367,867
08/19/2015 47.91 48.47 47.65 47.75 333,687
08/18/2015 48.5 48.81 48.26 48.41 285,734
08/17/2015 48.25 48.89 47.8 48.56 345,438
08/14/2015 47.83 48.58 47.67 48.26 279,583
08/13/2015 48.25 48.47 47.93 48.01 158,243
08/12/2015 47.57 48.46 47.24 48.31 318,676
08/11/2015 48.6 48.9 48.17 48.27 198,403
08/10/2015 48.71 49.58 48.65 49.3 230,680
08/07/2015 47.83 48.28 47.8 48.22 469,337
08/06/2015 48.19 48.38 47.84 48.13 303,889
08/05/2015 48.05 48.57 47.97 47.99 567,340
08/04/2015 48.67 49.53 47.88 47.91 426,695
08/03/2015 49.46 49.46 47.98 48.58 294,292
07/31/2015 48.82 49.54 48.7121 49.36 569,534
07/30/2015 48.23 48.8 47.85 48.68 343,286
07/29/2015 47.51 48.76 47.36 48.55 315,518
07/28/2015 47.04 47.9 46.41 47.73 403,284
07/27/2015 47.06 47.34 46.6201 46.94 443,086
07/24/2015 48.3 48.34 47.31 47.37 414,370
07/23/2015 49.14 49.64 48.5499 48.58 618,677
07/22/2015 48.96 49.75 48.95 49.25 799,153
07/21/2015 50.5 51.7 48.63 49.05 1,913,640
07/20/2015 54.06 54.2699 53.24 53.37 394,146
07/17/2015 54.3 54.36 53.45 53.53 582,500
07/16/2015 54.2 54.74 54 54.08 229,624
07/15/2015 54.62 54.62 53.97 54.14 196,460
07/14/2015 53.3 54.64 53.105 54.52 477,436
07/13/2015 53.87 53.91 52.97 53.19 434,586
07/10/2015 53.68 53.88 53.22 53.38 346,365
07/09/2015 53.86 54.35 52.91 52.92 396,206
07/08/2015 53.75 54.3 53 53.46 358,421
07/07/2015 54.78 54.78 53.22 54.27 386,750
07/06/2015 54.5 55.31 54.28 54.66 399,745
07/02/2015 55.16 55.22 54.59 54.8 359,261
07/01/2015 55.59 55.59 54.9 54.99 419,507
06/30/2015 55.23 55.37 54.8 54.99 271,403
06/29/2015 55.58 56.39 54.86 54.94 372,667
06/26/2015 56.38 56.55 55.95 56.4 795,786
06/25/2015 56.32 56.375 55.79 56.1 321,474
06/24/2015 55.75 56.38 55.7 56.25 473,917
06/23/2015 55.72 55.93 55.63 55.83 301,274
06/22/2015 55.69 55.91 55.32 55.68 253,467
06/19/2015 55.63 55.72 55.21 55.31 401,083
06/18/2015 55.06 55.96 54.75 55.56 389,836
06/17/2015 54.65 55.45 54.56 54.82 583,341
06/16/2015 53.91 54.65 53.6 54.53 460,347
06/15/2015 53.65 54.1 53.05 54.09 371,124
06/12/2015 53.9 54.17 53.64 53.92 291,126
06/11/2015 54.38 54.38 53.67 54.2 259,196
06/10/2015 53.33 54.45 53.33 54.03 542,773
06/09/2015 53.52 53.55 53.15 53.46 322,500
06/08/2015 54.19 54.19 53.16 53.52 318,828
06/05/2015 53.07 54.13 52.81 54.05 467,592
06/04/2015 52.49 53.15 51.924 53.01 673,011
06/03/2015 52.05 52.98 51.92 52.96 364,474
06/02/2015 51.47 52.47 51.4 51.89 377,266
06/01/2015 51.17 51.79 50.56 51.76 350,602
05/29/2015 51.75 51.93 50.64 50.94 316,336
05/28/2015 52.44 52.5 51.52 51.81 331,413
05/27/2015 52.36 52.5 51.77 52.41 454,346
05/26/2015 52.72 53.57 51.9 52.14 370,624
05/22/2015 53.8 54.304 52.9 53.16 398,838
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
*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?