Woodward, Inc. (WWD) NASDAQ

246.20

+0.8852(+0.36%)

Updated at August 18 03:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025244.85245.31245.31245.62240.75660,500
August 14, 2025245.23245.33245.33247.88241.05469,710
August 13, 2025255.24246.86246.86255.24244.68559,300
August 12, 2025250.01252.42252.42252.66247.75478,600
August 11, 2025249.69248.7248.7250.58244.35503,035
August 08, 2025251.26248.45248.45252.61247.66528,049
August 07, 2025252.88250.63250.63252.88246.24706,064
August 06, 2025253.89251.7251.7253.89249.63342,500
August 05, 2025259.87253.14253.14260.25250.27514,229
August 04, 2025260.89259.87259.87263.16259.27329,179
August 01, 2025251.44259.29259.29259.99247.38760,612
July 31, 2025266.66257.08257.08266.99256.3692,244
July 30, 2025262.25266.1266.1267.34261.16520,726
July 29, 2025253.62262.11262.11267.45253.451.38M
July 28, 2025257.44258.5258.5259.02254.83910,810
July 25, 2025256.38257.26257.26257.62252.53551,900
July 24, 2025256.83255.25255.25258.55254.93303,300
July 23, 2025252.94257.38257.38257.62252.94421,502
July 22, 2025252.08251.29251.29253244.3421,015
July 21, 2025258.43254.15254.15258.73253.59395,463
July 18, 2025258258.43258.43259.4253.81634,056
July 17, 2025254.17257.42257.42257.88254.15565,600
July 16, 2025251.82253.64253.64253.87248.92502,021
July 15, 2025252.46251.74251.74252.98250.3413,900
July 14, 2025246.23251.56251.56251.87245.77530,800
July 11, 2025247.8245.14245.14248.14243.9744,102
July 10, 2025253.33246.3246.3254.76240.65636,752
July 09, 2025251.52252.03252.03253.64249.79440,800
July 08, 2025253.08249.85249.85255.69247.56790,200
July 07, 2025250.98253.5253.5253.7250.15514,536
July 03, 2025250252.34252.34253.26248.93296,102
July 02, 2025243.63248.82248.82248.83241.13498,794
July 01, 2025244.5244.35244.35246.77240.23901,400
June 30, 2025247245.09245.09247.32244.54634,234
June 27, 2025247.95245.96245.96248.69245.31653,700
June 26, 2025245.3247.55247.55247.77244.84725,100
June 25, 2025243.78243.42243.42244.87238.81306,322
June 24, 2025243.14242.68242.68243.78240.21476,156
June 23, 2025238.18241.67241.67242.02234.06420,400
June 20, 2025240.86237.89237.89241.7236.71783,800
June 18, 2025236.76238.99238.99240.79236.63671,836
June 17, 2025234.97236.57236.57236.95234.33459,107
June 16, 2025234.71234.94234.94238.54233.66406,714
June 13, 2025233.74232.06232.06234.96230.68486,400
June 12, 2025232.01234.95234.95235.95230.54611,200
June 11, 2025231.58233.05233.05234.64228.71647,943
June 10, 2025234.37229.72229.72235.67227728,707
June 09, 2025235.46234.56234.56236.51231.91549,300
June 06, 2025234.83234.61234.61236.87234.43346,800
June 05, 2025234.87233.33233.33235.05231.24417,620
June 04, 2025231.8234.51234.51235.07229.71718,900
June 03, 2025223.05230.66230.66231.39222.121.05M
June 02, 2025217.42218.19218.19218.19213.46468,513
May 30, 2025217.48216.33216.33218.02215.05590,419
May 29, 2025217.24217.96217.96218.4214.9272,341
May 28, 2025218.63216.44216.44220.05215.81480,247
May 27, 2025213.54218.47218.47218.52212.11423,000
May 23, 2025205.02210.61210.61210.91204.1456,037
May 22, 2025206.68206206207.31204.03472,900
May 21, 2025211.65207.87207.87212.56206.95418,725
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved