NASDAQ:WWD
Woodward Stock Price (Quote)
$186.50
+1.49 (+0.81%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $161.15 | $187.16 | Friday, 31st May 2024 WWD stock ended at $186.50. This is 0.81% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.35% from a day low at $184.50 to a day high of $187.00. |
90 days | $142.71 | $187.16 | |
52 weeks | $107.96 | $187.16 |
Historical Woodward prices
Date | Open | High | Low | Close | Volume |
Dec 16, 2016 | $70.30 | $70.90 | $69.38 | $69.47 | 877 628 |
Dec 15, 2016 | $69.22 | $70.37 | $68.89 | $70.14 | 263 250 |
Dec 14, 2016 | $70.39 | $71.07 | $69.11 | $69.22 | 327 709 |
Dec 13, 2016 | $70.24 | $71.11 | $69.95 | $70.64 | 362 124 |
Dec 12, 2016 | $69.89 | $70.58 | $69.32 | $70.29 | 348 242 |
Dec 09, 2016 | $70.76 | $70.78 | $70.00 | $70.07 | 267 895 |
Dec 08, 2016 | $71.31 | $71.46 | $70.57 | $70.84 | 291 141 |
Dec 07, 2016 | $70.00 | $71.41 | $69.63 | $71.10 | 321 595 |
Dec 06, 2016 | $69.05 | $69.87 | $68.70 | $69.84 | 369 393 |
Dec 05, 2016 | $69.30 | $69.97 | $68.79 | $68.97 | 366 820 |
Dec 02, 2016 | $68.33 | $69.20 | $67.92 | $68.94 | 370 529 |
Dec 01, 2016 | $68.14 | $68.53 | $67.78 | $68.39 | 519 739 |
Nov 30, 2016 | $67.50 | $68.34 | $67.50 | $67.73 | 652 578 |
Nov 29, 2016 | $67.46 | $68.45 | $67.34 | $67.38 | 447 357 |
Nov 28, 2016 | $67.93 | $68.07 | $67.20 | $67.29 | 312 342 |
Nov 25, 2016 | $67.95 | $67.98 | $67.74 | $67.98 | 190 981 |
Nov 23, 2016 | $67.74 | $68.98 | $67.05 | $67.96 | 465 627 |
Nov 22, 2016 | $68.04 | $68.21 | $67.65 | $67.81 | 443 560 |
Nov 21, 2016 | $67.40 | $67.71 | $67.04 | $67.70 | 356 946 |
Nov 18, 2016 | $67.25 | $67.45 | $66.73 | $67.27 | 413 446 |
Nov 17, 2016 | $68.02 | $68.44 | $67.26 | $67.36 | 591 865 |
Nov 16, 2016 | $67.45 | $67.95 | $66.40 | $67.93 | 471 298 |
Nov 15, 2016 | $66.00 | $67.99 | $64.56 | $67.95 | 700 978 |
Nov 14, 2016 | $64.97 | $66.30 | $64.12 | $65.15 | 605 238 |
Nov 11, 2016 | $63.28 | $64.75 | $62.90 | $63.51 | 953 356 |
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.