NasdaqGS - Nasdaq Real Time Price USD

Woodward, Inc. (WWD)

147.49 +0.68 (+0.46%)
At close: April 19 at 4:00 PM EDT
149.77 +2.28 (+1.55%)
After hours: April 19 at 5:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 146.96 148.84 146.74 147.49 147.49 312,400
Apr 18, 2024 147.07 149.27 146.01 146.81 146.81 241,700
Apr 17, 2024 149.24 149.42 146.46 147.27 147.27 333,600
Apr 16, 2024 145.25 149.80 144.45 148.89 148.89 465,200
Apr 15, 2024 148.63 149.07 144.95 145.56 145.56 375,300
Apr 12, 2024 148.09 149.30 145.50 146.53 146.53 579,000
Apr 11, 2024 150.54 150.54 147.75 149.07 149.07 416,900
Apr 10, 2024 150.64 151.74 148.11 149.93 149.93 366,700
Apr 9, 2024 157.34 158.24 151.71 152.59 152.59 546,800
Apr 8, 2024 158.42 159.25 157.43 158.10 158.10 799,700
Apr 5, 2024 155.17 158.78 155.09 158.24 158.24 467,700
Apr 4, 2024 158.00 160.79 154.26 155.17 155.17 828,000
Apr 3, 2024 154.60 157.93 154.57 156.95 156.95 619,800
Apr 2, 2024 153.27 155.67 151.97 155.09 155.09 464,300
Apr 1, 2024 155.63 155.99 151.56 153.03 153.03 287,700
Mar 28, 2024 155.38 155.97 153.95 154.12 154.12 481,200
Mar 27, 2024 152.00 155.37 151.99 155.28 155.28 763,700
Mar 26, 2024 151.04 152.00 150.46 151.45 151.45 289,100
Mar 25, 2024 149.51 152.45 148.63 151.49 151.49 400,000
Mar 22, 2024 149.31 149.34 147.58 148.57 148.57 236,300
Mar 21, 2024 149.86 151.20 148.71 149.24 149.24 236,100
Mar 20, 2024 148.14 149.37 147.96 149.17 149.17 168,700
Mar 19, 2024 147.86 148.78 147.56 147.92 147.92 193,300
Mar 18, 2024 148.48 149.48 147.25 147.52 147.52 274,600
Mar 15, 2024 144.29 149.69 144.29 148.14 148.14 868,300
Mar 14, 2024 147.14 147.63 144.53 145.16 145.16 200,000
Mar 13, 2024 145.79 146.94 145.31 146.79 146.79 210,000
Mar 12, 2024 147.70 148.71 144.13 145.70 145.70 302,900
Mar 11, 2024 147.38 148.48 145.27 148.20 148.20 349,900
Mar 8, 2024 150.00 151.30 147.25 147.46 147.46 368,000
Mar 7, 2024 148.97 149.57 147.68 149.42 149.42 329,200
Mar 6, 2024 144.30 148.73 144.04 148.37 148.37 435,300
Mar 5, 2024 144.38 145.82 143.03 143.43 143.43 240,700
Mar 4, 2024 143.43 145.04 142.71 144.61 144.61 262,900
Mar 1, 2024 141.04 143.46 140.43 142.15 142.15 401,700
Feb 29, 2024 141.52 142.46 140.63 141.49 141.49 325,000
Feb 28, 2024 137.43 140.74 136.25 140.60 140.60 310,100
Feb 27, 2024 138.66 138.68 136.51 137.67 137.67 346,200
Feb 26, 2024 138.95 139.26 137.59 138.39 138.39 348,600
Feb 23, 2024 139.56 139.99 138.41 139.26 139.26 168,500
Feb 22, 2024 138.23 139.32 138.12 139.05 139.05 330,000
Feb 21, 2024 137.15 138.42 137.15 138.00 138.00 332,600
Feb 20, 2024 137.53 138.22 136.55 137.50 137.50 191,100
Feb 16, 2024 0.25 Dividend
Feb 16, 2024 137.95 139.32 137.51 137.70 137.70 248,500
Feb 15, 2024 138.26 139.07 137.68 138.31 138.06 249,400
Feb 14, 2024 137.25 137.90 135.93 137.61 137.36 447,200
Feb 13, 2024 136.51 137.81 134.82 136.06 135.81 271,700
Feb 12, 2024 137.65 138.32 137.44 137.76 137.51 233,700
Feb 9, 2024 137.69 138.15 135.90 137.90 137.65 299,600
Feb 8, 2024 137.82 138.41 137.29 137.68 137.43 201,100
Feb 7, 2024 137.63 139.09 136.56 137.82 137.57 257,900
Feb 6, 2024 136.44 136.92 135.38 136.77 136.52 215,500
Feb 5, 2024 135.56 136.41 133.56 136.03 135.78 281,000
Feb 2, 2024 138.39 139.06 136.00 136.26 136.01 582,500
Feb 1, 2024 137.88 138.97 136.13 138.39 138.14 459,000
Jan 31, 2024 141.46 141.46 137.51 137.77 137.52 550,700
Jan 30, 2024 149.96 150.00 140.46 141.48 141.22 927,000
Jan 29, 2024 139.85 143.00 139.15 142.72 142.46 849,100
Jan 26, 2024 136.50 139.85 136.50 139.30 139.05 486,600
Jan 25, 2024 139.62 139.62 134.79 136.32 136.07 384,000
Jan 24, 2024 137.91 138.73 135.13 135.56 135.31 300,300
Jan 23, 2024 136.57 137.95 136.56 137.39 137.14 220,700
Jan 22, 2024 136.41 137.57 135.98 136.20 135.95 307,500
Jan 19, 2024 136.11 136.84 135.45 136.22 135.97 353,600
Jan 18, 2024 135.43 137.12 134.66 135.87 135.62 205,000
Jan 17, 2024 134.95 136.56 134.03 135.37 135.13 151,600
Jan 16, 2024 138.93 139.24 135.60 136.25 136.00 320,200
Jan 12, 2024 139.00 139.82 138.03 139.45 139.20 254,800
Jan 11, 2024 136.51 138.45 135.72 137.96 137.71 405,600
Jan 10, 2024 137.36 138.88 136.30 136.97 136.72 397,800
Jan 9, 2024 132.29 133.33 131.69 133.29 133.05 103,500
Jan 8, 2024 132.65 133.43 131.79 133.37 133.13 151,200
Jan 5, 2024 132.66 133.45 132.02 133.18 132.94 398,600
Jan 4, 2024 132.51 134.41 131.12 133.09 132.85 316,900
Jan 3, 2024 134.09 134.74 132.59 132.61 132.37 368,000
Jan 2, 2024 135.26 136.13 134.18 134.98 134.74 264,400
Dec 29, 2023 136.02 137.29 135.86 136.13 135.88 199,000
Dec 28, 2023 136.04 136.49 135.39 136.38 136.13 192,400
Dec 27, 2023 136.29 136.29 135.22 136.03 135.78 128,300
Dec 26, 2023 134.90 136.16 134.90 135.40 135.16 342,400
Dec 22, 2023 134.54 135.85 134.54 135.11 134.87 190,400
Dec 21, 2023 135.72 135.90 133.59 134.51 134.27 196,300
Dec 20, 2023 136.53 137.95 134.94 134.98 134.74 252,600
Dec 19, 2023 135.81 136.83 135.12 136.53 136.28 333,300
Dec 18, 2023 136.00 136.58 134.88 135.77 135.52 303,500
Dec 15, 2023 140.73 140.73 135.19 135.67 135.42 1,027,100
Dec 14, 2023 137.90 139.45 134.68 136.06 135.81 386,200
Dec 13, 2023 135.95 137.68 135.79 137.55 137.30 426,200
Dec 12, 2023 134.29 137.80 133.87 136.07 135.82 516,200
Dec 11, 2023 133.62 135.36 133.34 133.54 133.30 264,100
Dec 8, 2023 133.81 134.55 132.44 133.55 133.31 322,100
Dec 7, 2023 135.70 136.10 132.57 133.53 133.29 601,200
Dec 6, 2023 136.68 138.22 134.72 134.81 134.57 358,400
Dec 5, 2023 137.91 139.25 136.15 136.19 135.94 495,900
Dec 4, 2023 135.18 138.56 134.51 138.56 138.31 417,100
Dec 1, 2023 134.72 137.02 134.32 135.49 135.25 380,700
Nov 30, 2023 129.96 136.84 129.96 135.18 134.94 1,228,100
Nov 29, 2023 131.58 132.36 129.47 129.53 129.30 323,200
Nov 28, 2023 131.34 132.82 130.55 130.63 130.39 244,200
Nov 27, 2023 132.74 132.74 131.16 131.66 131.42 303,300
Nov 24, 2023 132.72 133.20 132.48 132.99 132.75 121,800
Nov 22, 2023 131.76 133.10 130.72 132.16 131.92 276,800
Nov 21, 2023 130.31 131.99 128.52 131.45 131.21 407,800
Nov 20, 2023 131.11 133.26 129.92 130.42 130.18 642,900
Nov 17, 2023 0.22 Dividend
Nov 17, 2023 130.60 132.79 126.31 130.76 130.52 703,400
Nov 16, 2023 134.12 135.46 132.90 133.52 133.06 553,200
Nov 15, 2023 135.01 136.31 134.50 134.64 134.18 485,100
Nov 14, 2023 136.00 136.70 134.39 134.99 134.52 505,200
Nov 13, 2023 135.00 135.86 134.59 134.79 134.32 323,600
Nov 10, 2023 132.65 135.26 132.64 135.06 134.59 281,000
Nov 9, 2023 131.41 133.88 130.76 132.18 131.72 271,500
Nov 8, 2023 130.02 131.14 129.80 130.83 130.38 149,300
Nov 7, 2023 130.69 131.29 129.90 130.02 129.57 148,200
Nov 6, 2023 131.50 131.71 130.08 130.83 130.38 163,000
Nov 3, 2023 131.36 133.00 130.36 131.44 130.99 179,200
Nov 2, 2023 128.02 130.69 128.02 130.29 129.84 317,200
Nov 1, 2023 124.96 126.57 123.20 126.53 126.09 257,000
Oct 31, 2023 120.90 124.85 120.82 124.70 124.27 642,300
Oct 30, 2023 120.15 121.55 119.41 120.84 120.42 187,900
Oct 27, 2023 120.99 122.06 119.03 119.47 119.06 169,700
Oct 26, 2023 120.62 122.44 120.52 121.23 120.81 200,000
Oct 25, 2023 122.15 122.24 120.49 120.65 120.23 151,000
Oct 24, 2023 123.39 123.89 121.45 122.14 121.72 235,900
Oct 23, 2023 124.06 124.67 122.02 122.25 121.83 232,200
Oct 20, 2023 124.71 125.30 123.63 124.11 123.68 209,400
Oct 19, 2023 126.21 126.80 124.32 124.72 124.29 347,300
Oct 18, 2023 129.79 129.79 125.31 126.35 125.91 456,000
Oct 17, 2023 129.30 132.16 129.30 131.01 130.56 614,900
Oct 16, 2023 128.60 130.30 128.60 129.60 129.15 219,900
Oct 13, 2023 130.44 130.44 126.96 127.41 126.97 166,800
Oct 12, 2023 130.61 130.88 128.76 129.90 129.45 253,400
Oct 11, 2023 130.00 131.49 129.68 130.53 130.08 258,100
Oct 10, 2023 128.40 129.95 127.82 128.35 127.91 256,800
Oct 9, 2023 125.53 128.70 125.31 127.92 127.48 314,500
Oct 6, 2023 124.50 126.47 124.01 125.31 124.88 467,900
Oct 5, 2023 124.81 126.14 123.68 125.25 124.82 277,300
Oct 4, 2023 122.86 125.04 122.14 124.86 124.43 229,300
Oct 3, 2023 122.61 123.87 122.32 122.98 122.56 197,100
Oct 2, 2023 124.13 124.93 123.01 123.54 123.11 161,000
Sep 29, 2023 126.40 126.76 124.06 124.26 123.83 202,000
Sep 28, 2023 124.13 126.71 123.80 125.52 125.09 206,800
Sep 27, 2023 123.74 125.26 123.47 123.95 123.52 219,500
Sep 26, 2023 124.29 125.40 122.88 123.18 122.75 158,600
Sep 25, 2023 123.55 125.38 123.50 125.09 124.66 148,000
Sep 22, 2023 123.76 125.01 122.96 123.92 123.49 207,100
Sep 21, 2023 126.94 126.94 123.78 123.81 123.38 206,000
Sep 20, 2023 129.43 129.98 127.48 127.56 127.12 220,300
Sep 19, 2023 129.92 130.51 128.59 128.85 128.41 213,600
Sep 18, 2023 128.73 130.66 128.46 129.93 129.48 316,800
Sep 15, 2023 129.45 130.69 128.16 129.02 128.57 823,300
Sep 14, 2023 130.09 131.13 128.60 129.32 128.87 587,900
Sep 13, 2023 130.26 130.83 129.21 129.70 129.25 301,800
Sep 12, 2023 129.56 131.18 128.66 130.42 129.97 341,400
Sep 11, 2023 128.00 130.43 127.52 130.21 129.76 339,500
Sep 8, 2023 130.44 130.73 127.30 127.51 127.07 361,800
Sep 7, 2023 130.23 130.32 128.24 130.25 129.80 467,900
Sep 6, 2023 130.40 131.93 129.87 130.26 129.81 376,400
Sep 5, 2023 132.05 132.44 128.81 130.16 129.71 452,200
Sep 1, 2023 130.19 130.96 129.19 129.85 129.40 275,800
Aug 31, 2023 129.15 130.23 129.15 129.37 128.92 426,400
Aug 30, 2023 128.95 129.90 128.07 128.82 128.38 667,900
Aug 29, 2023 127.12 128.96 126.73 128.74 128.30 717,700
Aug 28, 2023 126.54 128.78 126.54 127.29 126.85 443,400
Aug 25, 2023 124.73 127.33 124.31 126.09 125.65 622,100
Aug 24, 2023 126.54 127.34 124.27 124.28 123.85 276,300
Aug 23, 2023 125.66 127.30 125.33 126.93 126.49 204,500
Aug 22, 2023 124.81 125.76 124.79 125.25 124.82 364,000
Aug 21, 2023 125.95 126.00 124.45 124.82 124.39 401,900
Aug 18, 2023 123.60 126.10 123.59 125.86 125.43 440,200
Aug 17, 2023 125.74 126.20 124.21 124.26 123.83 236,100
Aug 16, 2023 126.08 127.01 125.51 125.52 125.09 360,500
Aug 15, 2023 126.41 127.50 125.76 126.75 126.31 250,300
Aug 14, 2023 127.51 127.77 125.81 126.94 126.50 365,300
Aug 11, 2023 0.22 Dividend
Aug 11, 2023 126.91 127.40 126.32 127.25 126.81 400,700
Aug 10, 2023 127.55 129.09 126.77 127.46 126.80 437,400
Aug 9, 2023 128.00 129.18 126.68 127.20 126.54 482,500
Aug 8, 2023 126.62 128.28 126.62 127.62 126.96 320,500
Aug 7, 2023 126.13 128.64 126.13 127.52 126.86 257,800
Aug 4, 2023 126.11 127.18 125.33 125.81 125.16 272,700
Aug 3, 2023 127.75 128.44 124.92 125.32 124.67 469,900
Aug 2, 2023 130.73 131.29 126.63 127.75 127.09 518,200
Aug 1, 2023 131.78 133.15 125.88 131.87 131.19 1,134,000
Jul 31, 2023 119.84 120.41 119.41 120.38 119.76 444,100
Jul 28, 2023 120.28 120.93 118.77 119.24 118.62 183,000
Jul 27, 2023 120.11 120.96 118.65 119.63 119.01 225,200
Jul 26, 2023 120.07 120.82 119.46 119.90 119.28 205,900
Jul 25, 2023 119.33 120.15 118.25 120.15 119.53 202,300
Jul 24, 2023 120.39 121.58 120.04 120.38 119.76 129,000
Jul 21, 2023 121.28 121.81 120.38 120.47 119.85 160,600
Jul 20, 2023 120.84 121.60 120.40 121.09 120.46 138,200
Jul 19, 2023 121.85 121.85 118.92 120.25 119.63 211,100
Jul 18, 2023 120.12 121.78 119.98 121.69 121.06 196,600
Jul 17, 2023 119.35 120.51 118.74 120.40 119.78 205,300
Jul 14, 2023 119.91 119.91 118.54 119.36 118.74 143,900
Jul 13, 2023 120.09 120.75 119.45 119.83 119.21 330,100
Jul 12, 2023 121.00 121.35 119.39 120.11 119.49 243,900
Jul 11, 2023 119.16 120.13 118.43 120.08 119.46 217,300
Jul 10, 2023 117.48 119.17 117.20 118.59 117.98 199,700
Jul 7, 2023 117.02 117.96 116.74 117.47 116.86 287,700
Jul 6, 2023 116.81 117.20 115.90 116.65 116.05 183,200
Jul 5, 2023 118.13 118.83 116.58 117.67 117.06 182,100
Jul 3, 2023 118.80 119.05 118.02 118.41 117.80 97,700
Jun 30, 2023 118.00 119.35 117.59 118.91 118.29 302,600
Jun 29, 2023 116.91 118.00 116.91 117.86 117.25 205,500
Jun 28, 2023 116.20 117.12 116.03 116.87 116.27 170,500
Jun 27, 2023 115.33 116.72 114.62 116.31 115.71 251,800
Jun 26, 2023 113.81 115.73 113.36 115.10 114.50 143,600
Jun 23, 2023 114.20 114.94 113.40 114.15 113.56 338,000
Jun 22, 2023 116.66 117.20 115.01 115.75 115.15 340,900
Jun 21, 2023 115.02 117.23 115.00 117.20 116.59 243,900
Jun 20, 2023 113.56 115.93 113.16 115.79 115.19 299,700
Jun 16, 2023 114.90 115.99 113.50 114.24 113.65 519,700
Jun 15, 2023 113.02 114.64 111.99 114.57 113.98 288,900
Jun 14, 2023 113.77 114.54 112.53 113.17 112.58 284,400
Jun 13, 2023 113.32 114.42 112.97 113.46 112.87 345,900
Jun 12, 2023 111.89 113.30 111.73 112.97 112.39 257,700
Jun 9, 2023 113.31 113.61 111.54 111.89 111.31 304,100
Jun 8, 2023 111.71 113.53 111.62 113.31 112.72 374,200
Jun 7, 2023 109.66 112.33 109.24 111.93 111.35 233,400
Jun 6, 2023 108.82 110.65 108.82 109.74 109.17 160,800
Jun 5, 2023 110.49 110.49 107.96 109.03 108.47 274,200
Jun 2, 2023 108.63 110.98 107.89 110.77 110.20 278,900
Jun 1, 2023 105.41 108.19 105.35 107.57 107.01 223,200
May 31, 2023 106.96 107.64 105.18 105.41 104.86 368,200
May 30, 2023 108.00 108.63 106.73 107.53 106.97 272,300
May 26, 2023 106.01 107.93 105.82 107.86 107.30 236,900
May 25, 2023 106.59 107.03 105.42 106.32 105.77 192,700
May 24, 2023 107.77 108.84 106.42 106.99 106.44 227,900
May 23, 2023 108.81 109.42 107.83 108.02 107.46 308,100
May 22, 2023 109.61 110.06 108.57 109.59 109.02 251,800
May 19, 2023 0.22 Dividend
May 19, 2023 112.00 112.00 109.14 109.56 108.99 234,900
May 18, 2023 109.88 111.98 108.97 111.25 110.46 302,300
May 17, 2023 109.30 110.80 108.93 110.66 109.87 308,500
May 16, 2023 108.45 109.07 107.78 108.33 107.56 245,500
May 15, 2023 108.00 109.14 107.48 108.82 108.04 399,900
May 12, 2023 108.30 108.58 106.69 107.45 106.68 233,200
May 11, 2023 108.54 109.38 107.31 107.73 106.96 367,900
May 10, 2023 110.11 110.69 108.94 109.32 108.54 343,600
May 9, 2023 108.58 110.04 108.12 109.10 108.32 296,200
May 8, 2023 109.49 109.77 108.16 108.68 107.90 203,400
May 5, 2023 107.86 109.85 107.01 108.88 108.10 293,900
May 4, 2023 110.69 110.69 106.61 106.77 106.01 571,300
May 3, 2023 112.06 113.46 109.95 110.90 110.11 937,700
May 2, 2023 112.95 116.24 109.77 113.81 113.00 1,705,700
May 1, 2023 95.77 100.17 95.60 98.64 97.94 633,000
Apr 28, 2023 93.55 96.27 93.55 96.02 95.33 579,300
Apr 27, 2023 92.42 93.82 91.89 93.72 93.05 290,100
Apr 26, 2023 92.35 92.81 91.42 91.78 91.12 295,500
Apr 25, 2023 93.45 93.99 92.45 92.80 92.14 260,000
Apr 24, 2023 93.91 94.60 92.59 93.61 92.94 326,500
Apr 21, 2023 95.02 95.04 92.95 94.10 93.43 217,400
Apr 20, 2023 94.64 95.27 94.22 94.73 94.05 139,300

Related Tickers

CW Curtiss-Wright Corporation
250.24
+0.69%
 
MOG-A Moog Inc.
153.87
+0.75%
 
HWM Howmet Aerospace Inc.
63.41
-0.14%
 
TXT Textron Inc.
93.30
+0.78%
 
HXL Hexcel Corporation
61.71
+0.50%
 
HEI-A HEICO Corporation
159.77
+0.22%
 
CAE CAE Inc.
18.63
+0.38%
 
BWXT BWX Technologies, Inc.
91.60
-2.01%
 
HII Huntington Ingalls Industries, Inc.
271.66
+1.05%
 
VVX V2X, Inc.
48.00
+2.15%