BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.82
0.32%
US Tech 100
20,240.00
-0.65%
S&P 500
5,998.74
-0.38%
US Dollar vs CAD
1.39885
-0.14%
Bitcoin
96,294.39
0.67%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Woodward Inc (WWD)

  7. Woodward Inc (WWD) Historical

Woodward Inc

Woodward Inc (WWD)

NASDAQ
179.05
-8.24
(-4.40%)
Closed November 28 3:00PM
Delayed by 15 minutes
179.05
0.02
(0.01%)
After Hours: 6:22PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
17.2254.20485959552171.825201.6437169.39984015179.54829746CS
416.099.8735886107162.96201.6437161.151594496174.68877272CS
1220.2612.7589898608158.79201.6437157.86443631169.40498807CS
26-5.61-3.03801581285184.66201.6437146.42445865169.27825125CS
5246.3134.8877504897132.74201.6437129.465427170159.67255916CS
15669.5663.5309160654109.49201.643779.26380737127.48922707CS
26061.0451.724430133118.01201.643746.505395153113.90298349CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium
DateCloseChangeChange %OpenHighLowVolume
1732750500179.05-8.24-4.40187.51190178.94827291
1732664100187.2984.46201.63201.6437186.811729516
1732577700179.293.241.84178180.79177.751039445
1732318500176.053.512.03173.62176.23172.72839820
1732232100172.540.370.21172.68174.41171.86557874
1732145700172.171.320.77171.65173.03169.39813119
1732059300170.850.940.55168.84171.06168.08584789
1731972900169.910.370.22170.49170.86168.49289028
1731713700169.545-3.35-1.93173173.28169.25282469
1731627300172.89-2.82-1.60175.74176.77172.1201352417
1731540900175.710.480.27175.72177.86174.26349050
1731454500175.23-1.41-0.80176.52177.41173.9384458
1731368100176.64-1.81-1.01179.06179.59176.21377018
1731108900178.451.480.84177.91180.135176.85499322
1731022500176.974.452.58172.94177.711721035573
1730936100172.525.953.57173.23173.44168.8713134
1730849700166.572.691.64164167.95163484408
1730763300163.882.561.59161.61164.38999160.97999519947
1730500500161.32-2.77-1.69164.21164.815161.151458409
1730414100164.09-1.21-0.73164.62164.995162.03327425
1730327700165.31.40.85162.6166.69999162.6337394
1730241300163.9-0.98-0.59163.94164.57162.1425570
1730154900164.880.840.51164.99165.93163.36313001
1729895700164.042.521.56162.53164.165161.965303701
1729809300161.52-2.89-1.76164.18164.31161.44278574
1729722900164.410.10.06163.97999164.69163.22214816
1729636500164.31-1.16-0.70164.83164.83162.99281148
1729550100165.470.470.28165.69999166.24164.63999269322
1729290900165-0.44-0.27166.1166.1164.46183720
1729204500165.44-0.19-0.11167.04167.04164.52334868
1729118100165.631.470.90164.69166.26164.69229871
1729031700164.16-1.23-0.74164.52164.8343162.29327784
1728945300165.389991.651.01163.74165.6163.34284185
1728686100163.744.032.52159.71164.385159.2801278271
1728599700159.71-2.27-1.40160.75160.785158.18451746
1728513300161.979990.850.53161.13162.57160.22999367758
1728426900161.13-4.58-2.76165.18165.8160.96665929
1728340500165.71-1.91-1.14167168.1376164.19362695
1728081300167.621.350.81164.97999167.72163.3535905
1727994900166.27-5.18-3.02171.1171.41166.13999430057
1727908500171.452.111.25169.62172.54169.02303962
1727822100169.34-2.17-1.27170.36170.36167.37342638
1727735700171.5110.59170.33171.59169.1552267182
1727476500170.510.080.05171.66171.66169.31255027
1727390100170.431.140.67170.51172.37169.3195231600
1727303700169.290.010.01169.77171.24168.85208416
1727217300169.28-0.53-0.31170.41170.41168.19201463
1727130900169.811.771.05168.68170.45168.08239038
1726871700168.040.270.16166.54168.78165.4751114889
1726785300167.773.352.04167.81168.28165.03481641
1726698900164.41999-0.67-0.41166168.42164.21413240
1726612500165.091.951.20163.34165.44161.81349324
1726526100163.13999-1.97-1.19165.63999166.52161.06417528
1726266900165.11-2.13-1.27166.85168164.84313595
1726180500167.242.41.46165.43167.38164.6352458
1726094100164.841.610.99163.65165.11159.59348683
1726007700163.22999-1.13-0.69165.44165.44162.615456945
1725921300164.364.953.11160.82164.47160.76499467333
1725662100159.41-2.31-1.43161.75162.99157.86514630
1725575700161.72-0.33-0.20162.19162.66999160.6875467427
1725489300162.052.681.68158.79162.81158.62551770
1725402900159.37-7.28-4.37164.71165.085158.88999460707
1725057300166.65-0.18-0.11166.91168.69165.08523215
1724970900166.8321.21166.18169.08165.58699421314

Your Recent History

NASDAQ
WWD
Woodward
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $738.72 only $295.49