NASDAQ:WWD
Woodward Stock Price (Quote)
$179.50
+1.15 (+0.645%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $146.01 | $180.36 | Friday, 17th May 2024 WWD stock ended at $179.50. This is 0.645% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.88% from a day low at $178.12 to a day high of $179.68. |
90 days | $136.25 | $180.36 | |
52 weeks | $105.18 | $180.36 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2023 | $115.33 | $116.72 | $114.62 | $116.31 | 222 775 |
Jun 26, 2023 | $113.81 | $115.73 | $113.36 | $115.10 | 139 974 |
Jun 23, 2023 | $114.20 | $114.94 | $113.40 | $114.15 | 301 488 |
Jun 22, 2023 | $116.66 | $117.07 | $115.13 | $115.75 | 334 038 |
Jun 21, 2023 | $115.02 | $117.23 | $115.00 | $117.20 | 236 441 |
Jun 20, 2023 | $113.56 | $115.93 | $113.38 | $115.79 | 278 677 |
Jun 16, 2023 | $114.90 | $115.99 | $113.53 | $114.24 | 406 301 |
Jun 15, 2023 | $113.02 | $114.64 | $111.99 | $114.57 | 284 177 |
Jun 14, 2023 | $113.77 | $114.53 | $112.53 | $113.17 | 273 872 |
Jun 13, 2023 | $113.32 | $114.40 | $112.97 | $113.46 | 281 524 |
Jun 12, 2023 | $111.89 | $113.30 | $111.73 | $112.97 | 251 469 |
Jun 09, 2023 | $113.31 | $113.61 | $111.54 | $111.89 | 291 902 |
Jun 08, 2023 | $111.71 | $113.53 | $111.62 | $113.31 | 367 986 |
Jun 07, 2023 | $109.66 | $112.33 | $109.55 | $111.93 | 228 333 |
Jun 06, 2023 | $108.82 | $110.65 | $108.82 | $109.74 | 159 113 |
Jun 05, 2023 | $110.49 | $110.49 | $107.96 | $109.03 | 270 050 |
Jun 02, 2023 | $108.63 | $110.97 | $108.63 | $110.77 | 253 750 |
Jun 01, 2023 | $105.41 | $108.19 | $105.35 | $107.57 | 214 256 |
May 31, 2023 | $106.96 | $107.64 | $105.18 | $105.41 | 350 167 |
May 30, 2023 | $108.00 | $108.63 | $106.81 | $107.53 | 269 443 |
May 26, 2023 | $107.76 | $107.93 | $105.82 | $107.86 | 234 053 |
May 25, 2023 | $106.59 | $107.00 | $105.42 | $106.32 | 184 848 |
May 24, 2023 | $107.77 | $108.84 | $106.42 | $106.99 | 223 069 |
May 23, 2023 | $108.81 | $109.42 | $107.87 | $108.02 | 303 015 |
May 22, 2023 | $109.61 | $110.06 | $108.71 | $109.59 | 249 041 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use WWD stock historical prices to predict future price movements?
Trend Analysis: Examine the WWD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the WWD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.