NASDAQ:WWD
Woodward Stock Price (Quote)
$176.45
+3.30 (+1.91%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 WWD stock ended at $176.45. This is 1.91% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.86% from a day low at $172.64 to a day high of $177.58. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $173.08 | $177.58 | $172.64 | $176.45 | 857 352 |
| May 06, 2024 | $170.00 | $173.99 | $169.42 | $173.15 | 1 031 073 |
| May 03, 2024 | $168.50 | $169.51 | $166.45 | $168.83 | 422 667 |
| May 02, 2024 | $166.20 | $168.39 | $165.00 | $167.99 | 479 367 |
| May 01, 2024 | $161.63 | $168.77 | $161.15 | $165.86 | 747 577 |
| Apr 30, 2024 | $162.23 | $169.81 | $160.00 | $162.36 | 1 309 135 |
| Apr 29, 2024 | $150.51 | $152.81 | $147.58 | $151.07 | 1 044 970 |
| Apr 26, 2024 | $149.34 | $152.50 | $148.70 | $150.58 | 541 012 |
| Apr 25, 2024 | $147.81 | $149.78 | $146.81 | $149.74 | 514 806 |
| Apr 24, 2024 | $150.88 | $151.19 | $148.60 | $149.61 | 294 334 |
| Apr 23, 2024 | $149.12 | $152.02 | $149.12 | $150.16 | 317 624 |
| Apr 22, 2024 | $147.66 | $149.24 | $147.08 | $148.24 | 210 862 |
| Apr 19, 2024 | $146.96 | $148.84 | $146.74 | $147.49 | 297 598 |
| Apr 18, 2024 | $147.07 | $149.27 | $146.01 | $146.81 | 232 958 |
| Apr 17, 2024 | $149.24 | $149.42 | $146.46 | $147.27 | 323 069 |
| Apr 16, 2024 | $145.25 | $149.80 | $144.45 | $148.89 | 465 129 |
| Apr 15, 2024 | $148.63 | $149.07 | $144.96 | $145.56 | 370 570 |
| Apr 12, 2024 | $148.09 | $149.20 | $145.50 | $146.53 | 574 813 |
| Apr 11, 2024 | $150.54 | $150.54 | $147.89 | $149.07 | 396 813 |
| Apr 10, 2024 | $150.64 | $151.74 | $148.11 | $149.93 | 322 507 |
| Apr 09, 2024 | $157.34 | $158.10 | $151.71 | $152.59 | 473 394 |
| Apr 08, 2024 | $158.42 | $159.25 | $157.43 | $158.10 | 668 305 |
| Apr 05, 2024 | $155.17 | $158.76 | $155.09 | $158.24 | 225 553 |
| Apr 04, 2024 | $158.00 | $160.79 | $154.26 | $155.17 | 608 432 |
| Apr 03, 2024 | $154.60 | $157.90 | $154.58 | $156.95 | 441 282 |
