Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Woodward, Inc. - Common Stock (NQ:WWD)

216.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 217.48 218.02 215.05 216.33 590,419 -1.63(-0.75%)
May 29, 2025 217.24 218.40 214.90 217.96 272,341 +1.52(+0.70%)
May 28, 2025 218.63 220.05 215.81 216.44 480,247 -2.03(-0.93%)
May 27, 2025 213.54 218.52 212.10 218.47 422,951 +7.86(+3.73%)
May 23, 2025 205.02 210.91 204.10 210.61 456,038 +4.61(+2.24%)
May 22, 2025 206.68 207.31 204.03 206.00 472,882 -1.59(-0.77%)
May 21, 2025 211.37 212.27 206.67 207.59 419,289 -5.32(-2.50%)
May 20, 2025 212.73 216.66 211.96 212.91 503,729 -0.33(-0.15%)
May 19, 2025 206.70 213.42 206.16 213.24 441,126 +3.73(+1.78%)
May 16, 2025 208.05 209.72 205.38 209.51 376,329 +1.46(+0.70%)
May 15, 2025 205.52 208.22 205.32 208.05 427,879 +2.25(+1.09%)
May 14, 2025 203.51 207.86 201.81 205.80 624,302 +2.75(+1.35%)
May 13, 2025 201.51 204.49 199.92 203.06 518,524 +1.86(+0.92%)
May 12, 2025 199.73 202.78 197.25 201.20 474,658 +4.97(+2.53%)
May 09, 2025 196.04 198.60 193.48 196.22 275,895 +0.89(+0.45%)
May 08, 2025 196.62 198.54 193.87 195.34 432,169 +1.39(+0.72%)
May 07, 2025 196.41 197.23 193.12 193.95 328,771 -1.87(-0.95%)
May 06, 2025 195.01 196.54 192.80 195.82 346,099 +0.10(+0.05%)
May 05, 2025 192.75 196.74 190.25 195.72 518,715 +2.06(+1.06%)
May 02, 2025 192.66 195.45 191.85 193.66 569,340 +3.43(+1.80%)
May 01, 2025 188.88 194.44 188.53 190.23 657,824 +2.92(+1.56%)
Apr 30, 2025 183.66 188.65 181.37 187.32 604,586 +2.74(+1.48%)
Apr 29, 2025 186.64 192.74 183.10 184.58 1,052,767 +3.38(+1.86%)
Apr 28, 2025 181.62 183.23 178.09 181.21 892,314 -0.43(-0.24%)
Apr 25, 2025 179.88 182.53 177.97 181.63 518,064 +0.82(+0.45%)
Apr 24, 2025 174.28 181.51 174.28 180.82 449,049 +6.82(+3.92%)
Apr 23, 2025 171.73 177.03 171.67 174.00 518,085 +6.41(+3.83%)
Apr 22, 2025 167.23 169.28 165.53 167.58 413,081 +2.59(+1.57%)
Apr 21, 2025 166.72 167.12 162.63 165.00 261,177 -3.94(-2.34%)
Apr 17, 2025 169.43 171.52 168.03 168.94 429,633 -0.41(-0.24%)
Apr 16, 2025 168.42 172.21 166.99 169.35 359,701 -1.09(-0.64%)
Apr 15, 2025 172.39 172.39 168.18 170.44 347,369 +0.65(+0.38%)
Apr 14, 2025 168.77 171.99 167.03 169.79 611,176 +2.38(+1.42%)
Apr 11, 2025 166.14 169.09 163.76 167.41 370,086 +1.29(+0.78%)
Apr 10, 2025 169.09 171.02 162.56 166.13 579,339 -8.53(-4.88%)
Apr 09, 2025 155.18 176.86 154.29 174.65 868,971 +17.36(+11.03%)
Apr 08, 2025 168.28 168.28 154.89 157.30 732,317 -2.74(-1.71%)
Apr 07, 2025 151.61 160.57 146.62 160.03 1,039,827 +2.41(+1.53%)
Apr 04, 2025 164.26 168.77 155.11 157.63 1,115,490 -17.04(-9.75%)
Apr 03, 2025 182.01 184.34 174.56 174.66 648,873 -15.22(-8.02%)
Apr 02, 2025 184.65 191.41 184.65 189.88 336,891 +3.00(+1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.