Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Woodward, Inc. - Common Stock (NQ:WWD)

303.45 +1.81 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	303.65	304.69	301.17	303.45	473,379	+1.81(+0.60%)
Dec 04, 2025	290.65	302.36	290.65	301.64	590,468	+9.98(+3.42%)
Dec 03, 2025	298.49	298.58	289.27	291.66	644,030	-6.38(-2.14%)
Dec 02, 2025	302.52	303.92	296.17	298.04	567,775	-2.21(-0.74%)
Dec 01, 2025	299.39	304.72	293.55	300.25	715,534	+0.22(+0.07%)
Nov 28, 2025	296.26	302.69	292.40	300.03	308,506	+1.88(+0.63%)
Nov 26, 2025	294.12	303.07	294.12	298.15	773,416	+4.48(+1.53%)
Nov 25, 2025	280.00	296.95	278.06	293.67	1,662,203	+32.49(+12.44%)
Nov 24, 2025	263.24	268.43	259.96	261.18	1,027,564	-1.52(-0.58%)
Nov 21, 2025	257.68	263.40	253.52	262.70	682,665	+4.12(+1.59%)
Nov 20, 2025	266.81	269.00	257.02	258.58	608,856	-0.55(-0.21%)
Nov 19, 2025	257.60	261.36	256.38	259.13	254,025	+1.77(+0.69%)
Nov 18, 2025	257.55	260.19	253.36	257.36	258,882	-2.22(-0.85%)
Nov 17, 2025	260.81	263.83	257.77	259.58	351,723	-0.58(-0.22%)
Nov 14, 2025	257.45	265.82	255.54	260.16	714,030	-2.85(-1.08%)
Nov 13, 2025	272.48	272.51	262.07	263.01	347,442	-10.73(-3.92%)
Nov 12, 2025	268.58	274.20	265.12	273.73	622,817	+4.88(+1.81%)
Nov 11, 2025	269.90	271.71	263.56	268.86	299,089	-2.34(-0.86%)
Nov 10, 2025	266.48	271.84	266.05	271.20	437,804	+5.17(+1.94%)
Nov 07, 2025	262.13	267.58	258.27	266.02	489,592	+2.21(+0.84%)
Nov 06, 2025	262.78	264.55	257.88	263.81	480,467	+1.78(+0.68%)
Nov 05, 2025	257.74	262.86	256.72	262.04	502,704	+3.43(+1.32%)
Nov 04, 2025	257.26	261.03	254.22	258.61	309,297	-2.80(-1.07%)
Nov 03, 2025	262.92	263.21	255.72	261.41	500,412	-0.42(-0.16%)
Oct 31, 2025	265.64	267.23	260.62	261.83	471,707	-3.38(-1.27%)
Oct 30, 2025	264.86	269.92	263.80	265.20	681,487	-1.89(-0.71%)
Oct 29, 2025	262.07	268.10	260.81	267.09	464,001	+4.83(+1.84%)
Oct 28, 2025	266.44	269.71	262.03	262.26	395,973	-3.93(-1.47%)
Oct 27, 2025	265.75	269.57	265.03	266.18	450,903	+0.65(+0.24%)
Oct 24, 2025	264.71	267.14	262.14	265.53	539,792	+2.03(+0.77%)
Oct 23, 2025	247.66	263.81	247.66	263.50	711,207	+16.37(+6.62%)
Oct 22, 2025	255.48	255.48	246.84	247.13	396,300	-6.73(-2.65%)
Oct 21, 2025	252.72	255.23	251.16	253.87	384,810	+2.16(+0.86%)
Oct 20, 2025	247.81	253.14	247.81	251.71	448,297	+4.47(+1.81%)
Oct 17, 2025	246.72	248.33	244.43	247.24	425,222	+0.54(+0.22%)
Oct 16, 2025	251.23	252.82	245.92	246.70	601,863	-4.53(-1.80%)
Oct 15, 2025	256.40	257.89	248.21	251.23	617,816	-3.83(-1.50%)
Oct 14, 2025	250.37	258.40	249.09	255.06	327,107	+1.83(+0.72%)
Oct 13, 2025	249.19	255.83	249.10	253.24	354,190	+6.30(+2.55%)
Oct 10, 2025	251.65	252.93	246.07	246.93	492,020	-4.53(-1.80%)
Oct 09, 2025	252.52	254.22	250.61	251.46	411,771	+0.03(+0.01%)
Oct 08, 2025	255.64	256.24	251.21	251.43	333,235	-2.79(-1.10%)
Oct 07, 2025	258.53	259.86	252.92	254.22	382,882	-3.84(-1.49%)
Oct 06, 2025	257.90	261.23	256.74	258.05	371,172	+0.61(+0.24%)
Oct 03, 2025	257.39	261.28	255.98	257.44	626,614	+3.35(+1.32%)
Oct 02, 2025	254.66	255.87	250.61	254.09	375,699	+0.42(+0.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Woodward, Inc. - Common Stock (NQ:WWD)

Historical Prices