Woodward

WWD
🏛️ usa →
252.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 95.46 97.00 95.34 96.61 0.2M
2022-12-29 94.39 96.78 93.90 96.42 0.2M
2022-12-28 95.22 96.08 93.59 93.77 0.2M
2022-12-27 93.93 95.63 93.73 95.21 0.2M
2022-12-23 92.74 94.48 92.02 94.04 0.2M
2022-12-22 92.89 94.15 90.20 92.67 0.2M
2022-12-21 92.09 94.34 92.09 94.29 0.3M
2022-12-20 90.73 92.85 90.36 91.25 0.2M
2022-12-19 91.33 93.19 90.42 90.69 0.3M
2022-12-16 91.00 92.19 89.97 91.52 0.7M
2022-12-15 94.25 94.25 91.60 91.80 0.2M
2022-12-14 96.44 96.95 92.07 95.11 0.3M
2022-12-13 98.29 98.29 95.41 95.92 0.2M
2022-12-12 93.58 95.87 92.08 95.54 0.3M
2022-12-09 93.03 93.83 92.35 92.92 0.2M
2022-12-08 94.24 95.79 93.24 93.80 0.2M
2022-12-07 93.89 95.12 93.43 93.94 0.2M
2022-12-06 96.44 96.60 93.51 93.86 0.3M
2022-12-05 96.86 97.33 95.31 96.30 0.3M
2022-12-02 94.80 98.02 94.05 97.38 0.3M
2022-12-01 95.86 96.56 94.95 96.21 0.4M
2022-11-30 94.04 95.80 93.03 95.80 0.3M
2022-11-29 94.37 95.67 94.32 94.45 0.3M
2022-11-28 97.84 98.11 94.30 94.53 0.4M
2022-11-25 98.12 98.81 97.81 98.73 0.1M
2022-11-23 98.73 99.69 98.28 98.35 0.2M
2022-11-22 97.76 99.24 97.32 99.15 0.4M
2022-11-21 96.78 99.08 96.16 98.46 0.4M
2022-11-18 101.21 101.21 97.34 97.56 0.6M
2022-11-17 96.24 98.08 92.65 98.04 0.5M
2022-11-16 99.65 100.03 97.78 97.97 0.4M
2022-11-15 100.60 101.83 98.93 99.58 0.5M
2022-11-14 99.42 101.38 98.79 99.62 0.3M
2022-11-11 99.84 101.47 99.22 100.02 0.2M
2022-11-10 97.71 100.11 97.18 99.97 0.3M
2022-11-09 94.55 96.56 93.71 94.80 0.4M
2022-11-08 93.90 96.52 92.63 95.40 0.4M
2022-11-07 92.10 93.57 91.47 93.49 0.2M
2022-11-04 90.89 92.36 89.66 91.77 0.2M
2022-11-03 89.16 90.63 87.79 89.61 0.2M
2022-11-02 92.06 93.77 90.07 90.35 0.2M
2022-11-01 92.62 93.08 91.36 92.35 0.2M
2022-10-31 92.00 92.57 90.82 91.70 0.3M
2022-10-28 89.42 93.00 89.04 92.80 0.3M
2022-10-27 89.16 90.26 88.56 89.08 0.2M
2022-10-26 89.29 90.38 87.96 88.04 0.4M
2022-10-25 87.91 89.47 87.84 89.18 0.3M
2022-10-24 87.69 88.33 86.91 88.17 0.3M
2022-10-21 85.80 87.46 84.87 87.10 0.3M
2022-10-20 87.33 88.10 85.47 85.82 0.2M
2022-10-19 88.10 88.50 86.48 87.50 0.3M
2022-10-18 88.63 88.80 87.38 88.61 0.3M
2022-10-17 85.48 87.07 85.28 86.65 0.2M
2022-10-14 85.00 85.30 83.23 84.25 0.3M
2022-10-13 82.34 84.65 81.48 84.45 0.6M
2022-10-12 84.96 85.01 83.20 83.46 0.2M
2022-10-11 84.82 86.84 83.96 85.56 0.3M
2022-10-10 84.95 85.35 83.77 84.43 0.1M
2022-10-07 84.15 84.86 83.28 84.26 0.2M
2022-10-06 85.81 87.38 84.80 85.22 0.2M
2022-10-05 86.05 87.43 85.55 86.54 0.3M
2022-10-04 84.92 87.36 84.90 87.36 0.3M
2022-10-03 81.67 83.83 81.16 83.24 0.2M
2022-09-30 80.54 82.39 80.00 80.26 0.3M
2022-09-29 81.02 81.20 79.26 80.79 0.3M
2022-09-28 81.21 82.18 80.11 81.94 0.5M
2022-09-27 82.70 83.09 79.90 80.27 0.5M
2022-09-26 82.61 83.79 81.79 82.00 0.3M
2022-09-23 83.17 83.66 81.54 82.90 0.3M
2022-09-22 86.97 87.28 84.29 84.66 0.3M
2022-09-21 90.58 90.99 87.18 87.18 0.6M
2022-09-20 90.46 90.46 88.47 89.37 0.6M
2022-09-19 89.25 91.27 89.25 91.10 0.6M
2022-09-16 93.16 93.16 89.40 90.00 1.1M
2022-09-15 93.49 95.06 92.84 94.50 0.7M
2022-09-14 92.16 93.92 90.48 93.57 0.5M
2022-09-13 96.23 96.96 93.27 93.64 0.3M
2022-09-12 97.57 99.05 96.86 98.60 0.3M
2022-09-09 95.28 96.99 94.86 96.64 0.3M
2022-09-08 93.06 94.80 92.33 94.64 0.2M
2022-09-07 92.33 93.89 91.95 93.84 0.2M
2022-09-06 92.70 93.30 91.69 92.45 0.4M
2022-09-02 93.65 94.04 91.74 92.01 0.3M
2022-09-01 93.24 93.69 91.65 92.71 0.4M
2022-08-31 94.50 94.70 91.60 93.07 0.6M
2022-08-30 96.57 96.80 93.51 93.95 0.4M
2022-08-29 96.16 96.75 95.19 96.10 0.2M
2022-08-26 100.53 101.03 96.50 96.64 0.3M
2022-08-25 100.19 101.36 99.84 100.71 0.2M
2022-08-24 98.60 99.76 98.42 99.34 0.2M
2022-08-23 97.32 98.81 97.32 98.54 0.4M
2022-08-22 99.43 99.44 96.84 97.21 0.3M
2022-08-19 103.50 103.50 101.14 101.21 0.3M
2022-08-18 103.79 104.39 103.30 104.02 0.2M
2022-08-17 103.08 104.28 102.74 103.79 0.3M
2022-08-16 103.71 105.16 103.36 104.50 0.5M
2022-08-15 102.77 104.49 102.77 104.27 0.4M
2022-08-12 100.96 103.13 100.84 103.07 0.3M
2022-08-11 101.51 103.29 100.75 100.86 0.3M
2022-08-10 99.34 100.73 98.15 100.35 0.3M
2022-08-09 98.18 98.44 96.41 98.09 0.5M
2022-08-08 96.35 98.55 95.39 97.95 0.5M
2022-08-05 93.40 95.42 92.77 95.23 0.5M
2022-08-04 95.28 96.26 93.65 93.72 0.4M
2022-08-03 94.59 95.92 92.14 95.16 0.6M
2022-08-02 87.77 95.85 87.44 93.29 1.7M
2022-08-01 105.52 105.56 103.27 104.79 0.4M
2022-07-29 102.26 105.11 101.36 104.70 0.4M
2022-07-28 100.75 102.20 99.51 102.11 0.3M
2022-07-27 98.09 101.07 98.09 99.98 0.4M
2022-07-26 98.06 98.79 97.25 97.81 0.2M
2022-07-25 97.32 98.48 96.71 98.03 0.3M
2022-07-22 98.29 98.74 94.83 96.94 0.2M
2022-07-21 96.25 97.82 94.86 97.76 0.3M
2022-07-20 95.04 96.23 93.56 96.14 0.2M
2022-07-19 90.40 94.88 89.76 94.54 0.2M
2022-07-18 90.88 91.97 89.84 90.26 0.3M
2022-07-15 90.70 91.62 89.16 89.71 0.3M
2022-07-14 88.44 89.35 87.90 89.21 0.2M
2022-07-13 90.50 91.21 89.72 90.12 0.3M
2022-07-12 91.14 93.22 91.14 91.66 0.3M
2022-07-11 92.37 93.00 91.64 92.03 0.1M
2022-07-08 93.34 93.48 91.97 93.01 0.1M
2022-07-07 92.34 93.79 92.34 93.22 0.2M
2022-07-06 92.57 93.95 90.55 91.88 0.2M
2022-07-05 91.92 93.10 89.21 92.09 0.3M
2022-07-01 92.35 93.97 91.69 93.48 0.3M
2022-06-30 90.76 92.70 90.04 92.49 0.3M
2022-06-29 92.45 92.98 90.64 91.84 0.3M
2022-06-28 94.15 95.33 92.42 92.52 0.3M
2022-06-27 94.44 94.70 92.86 93.55 0.2M
2022-06-24 90.69 94.00 90.53 93.75 0.5M
2022-06-23 90.67 90.94 88.53 89.64 0.2M
2022-06-22 89.61 91.13 89.57 90.67 0.3M
2022-06-21 91.90 92.64 90.26 91.16 0.3M
2022-06-17 88.50 90.74 87.59 90.08 0.9M
2022-06-16 90.75 91.89 87.79 88.27 0.4M
2022-06-15 92.13 93.12 90.51 92.15 0.4M
2022-06-14 93.38 94.65 90.16 90.80 0.4M
2022-06-13 94.21 94.57 92.19 92.93 0.4M
2022-06-10 97.90 97.90 96.08 96.34 0.3M
2022-06-09 100.45 100.68 99.18 99.23 0.3M
2022-06-08 101.98 102.08 100.41 101.06 0.2M
2022-06-07 101.07 102.70 100.68 102.62 0.2M
2022-06-06 101.64 102.19 100.85 101.70 0.3M
2022-06-03 102.28 103.20 100.81 101.40 0.3M
2022-06-02 101.88 103.35 97.32 102.78 0.4M
2022-06-01 101.68 101.98 99.07 101.38 0.3M
2022-05-31 101.86 102.67 100.27 101.61 0.4M
2022-05-27 100.60 102.28 100.08 102.24 0.2M
2022-05-26 98.19 100.56 98.19 100.02 0.3M
2022-05-25 96.68 97.81 95.15 97.36 0.3M
2022-05-24 96.24 97.78 94.65 97.40 0.3M
2022-05-23 96.54 97.94 95.37 97.23 0.3M
2022-05-20 98.28 98.28 93.20 95.40 0.4M
2022-05-19 97.96 100.19 96.81 96.98 0.7M
2022-05-18 100.37 101.95 98.64 99.02 0.3M
2022-05-17 100.01 101.82 99.43 101.60 0.4M
2022-05-16 99.87 99.88 97.77 98.82 0.3M
2022-05-13 100.23 101.05 98.81 99.92 0.3M
2022-05-12 96.98 99.00 95.72 98.88 0.7M
2022-05-11 97.15 100.45 96.69 97.50 0.6M
2022-05-10 99.37 100.99 96.83 97.16 0.5M
2022-05-09 102.91 103.20 98.03 98.34 0.7M
2022-05-06 105.36 105.46 101.93 104.25 0.4M
2022-05-05 106.22 106.99 103.72 105.29 0.5M
2022-05-04 101.61 107.17 101.00 106.77 0.7M
2022-05-03 100.00 105.92 100.00 102.00 1.6M
2022-05-02 110.89 112.30 107.13 109.70 0.7M
2022-04-29 112.74 113.95 110.27 110.48 0.7M
2022-04-28 112.52 114.35 110.73 113.50 0.4M
2022-04-27 112.14 113.38 111.06 111.97 0.8M
2022-04-26 114.88 116.18 112.40 112.47 0.5M
2022-04-25 115.96 116.15 113.37 115.85 0.5M
2022-04-22 117.74 118.69 116.44 116.63 0.4M
2022-04-21 123.75 124.61 117.57 118.24 0.7M
2022-04-20 121.55 123.73 121.25 123.20 0.3M
2022-04-19 117.73 121.13 117.73 120.70 0.3M
2022-04-18 117.03 118.67 116.75 117.43 0.4M
2022-04-14 117.36 118.34 116.97 117.11 0.3M
2022-04-13 115.87 117.17 115.40 116.99 0.3M
2022-04-12 115.84 117.31 115.43 115.77 0.3M
2022-04-11 115.77 118.10 115.35 115.46 0.4M
2022-04-08 118.43 119.14 116.04 116.12 0.3M
2022-04-07 119.00 119.45 116.89 118.25 0.4M
2022-04-06 120.17 120.21 118.74 119.04 0.4M
2022-04-05 123.65 125.29 120.54 120.71 0.5M
2022-04-04 124.37 124.51 122.36 123.90 0.4M
2022-04-01 125.19 126.25 122.62 124.98 0.5M
2022-03-31 127.26 128.64 124.78 124.91 0.3M
2022-03-30 128.16 129.12 126.63 127.46 0.7M
2022-03-29 125.80 128.73 125.42 128.38 0.6M
2022-03-28 125.40 125.92 124.20 124.96 0.3M
2022-03-25 125.81 126.51 125.16 125.92 0.4M
2022-03-24 124.93 125.90 122.97 125.49 0.4M
2022-03-23 126.00 126.85 125.28 125.48 0.3M
2022-03-22 125.49 126.83 125.00 126.09 0.3M
2022-03-21 122.89 124.86 121.54 124.52 0.6M
2022-03-18 124.16 125.88 123.29 123.42 2.6M
2022-03-17 123.06 125.51 122.33 124.86 0.7M
2022-03-16 124.90 127.88 122.19 123.27 0.7M
2022-03-15 122.69 124.49 119.69 124.24 0.6M
2022-03-14 122.86 123.96 121.58 122.17 0.6M
2022-03-11 121.41 123.70 120.29 121.82 0.3M
2022-03-10 117.13 121.33 117.02 120.93 0.4M
2022-03-09 118.17 120.62 118.17 119.46 0.5M
2022-03-08 116.17 118.85 115.14 116.51 0.3M
2022-03-07 118.38 119.94 115.35 115.43 0.3M
2022-03-04 120.55 120.55 116.89 118.60 0.3M
2022-03-03 124.61 124.61 119.43 121.24 0.6M
2022-03-02 122.73 125.10 122.31 124.14 0.6M
2022-03-01 124.73 125.02 120.09 121.74 0.6M
2022-02-28 122.66 125.41 121.80 124.63 0.7M
2022-02-25 120.28 123.25 116.40 122.96 0.6M
2022-02-24 115.44 120.25 114.23 119.88 0.4M
2022-02-23 118.29 120.29 117.73 117.95 0.4M
2022-02-22 120.16 120.82 116.68 117.13 0.7M
2022-02-18 119.59 121.77 118.83 120.34 0.5M
2022-02-17 119.90 120.64 118.01 120.23 0.4M
2022-02-16 118.53 122.02 118.41 120.96 0.4M
2022-02-15 116.43 119.14 115.00 118.81 0.3M
2022-02-14 114.36 115.88 113.92 115.49 0.5M
2022-02-11 116.70 117.72 113.88 114.50 0.7M
2022-02-10 116.03 119.20 115.60 116.38 0.5M
2022-02-09 115.50 117.73 115.45 117.30 0.6M
2022-02-08 112.35 115.33 111.34 115.05 0.5M
2022-02-07 110.13 112.83 109.24 112.13 0.4M
2022-02-04 109.75 110.97 107.95 110.25 0.4M
2022-02-03 110.62 112.56 110.15 110.64 0.5M
2022-02-02 109.46 112.58 109.08 111.51 0.5M
2022-02-01 106.96 109.98 104.50 109.46 0.6M
2022-01-31 107.60 110.41 105.57 110.27 0.6M
2022-01-28 107.35 108.92 104.77 108.86 0.4M
2022-01-27 110.53 110.95 106.11 107.47 0.3M
2022-01-26 111.86 113.02 108.45 109.38 0.3M
2022-01-25 110.80 111.74 107.25 110.78 0.2M
2022-01-24 110.56 112.60 107.68 112.26 0.3M
2022-01-21 113.44 114.38 110.85 111.47 0.4M
2022-01-20 115.90 116.75 113.72 114.04 0.4M
2022-01-19 117.11 117.65 114.30 115.66 0.2M
2022-01-18 117.12 117.87 115.65 116.62 0.3M
2022-01-14 113.97 117.91 113.65 117.67 0.4M
2022-01-13 114.64 116.27 113.96 115.22 0.2M
2022-01-12 113.51 114.50 113.01 113.93 0.2M
2022-01-11 110.91 113.65 109.84 113.45 0.3M
2022-01-10 111.16 112.58 109.08 110.55 0.3M
2022-01-07 112.07 115.00 111.90 112.04 0.4M
2022-01-06 111.09 111.99 110.10 110.42 0.2M
2022-01-05 113.16 114.62 110.15 110.39 0.3M
2022-01-04 111.31 112.89 111.20 112.65 0.2M
2022-01-03 109.56 112.00 108.87 110.48 0.2M