Woodward

WWD
🏛️ usa →
254.37
Last Update: 2025-10-02
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
2023-12-29 136.02 137.29 135.86 136.13 0.2M
2023-12-28 136.04 136.49 135.39 136.38 0.2M
2023-12-27 136.29 136.29 135.22 136.03 0.1M
2023-12-26 134.90 136.16 134.90 135.40 0.3M
2023-12-22 134.54 135.85 134.54 135.11 0.2M
2023-12-21 135.72 135.90 133.59 134.51 0.2M
2023-12-20 136.53 137.95 134.94 134.98 0.3M
2023-12-19 135.81 136.83 135.12 136.53 0.3M
2023-12-18 136.00 136.58 134.88 135.77 0.3M
2023-12-15 140.73 140.73 135.19 135.67 1.0M
2023-12-14 137.90 139.45 134.68 136.06 0.4M
2023-12-13 135.95 137.68 135.79 137.55 0.4M
2023-12-12 134.29 137.80 133.87 136.07 0.5M
2023-12-11 133.62 135.36 133.34 133.54 0.3M
2023-12-08 133.81 134.55 132.44 133.55 0.3M
2023-12-07 135.70 136.10 132.57 133.53 0.6M
2023-12-06 136.68 138.22 134.72 134.81 0.4M
2023-12-05 137.91 139.25 136.15 136.19 0.5M
2023-12-04 135.18 138.56 134.51 138.56 0.4M
2023-12-01 134.72 137.02 134.32 135.49 0.4M
2023-11-30 129.96 136.84 129.96 135.18 1.2M
2023-11-29 131.58 132.36 129.47 129.53 0.3M
2023-11-28 131.34 132.83 130.55 130.63 0.2M
2023-11-27 132.74 132.74 131.16 131.66 0.3M
2023-11-24 132.72 133.20 132.48 132.99 0.1M
2023-11-22 131.76 133.10 130.72 132.16 0.3M
2023-11-21 130.31 131.99 128.52 131.45 0.4M
2023-11-20 131.11 133.27 129.92 130.42 0.6M
2023-11-17 130.60 132.79 126.31 130.76 0.7M
2023-11-16 134.12 135.46 132.90 133.52 0.6M
2023-11-15 135.01 136.31 134.50 134.64 0.5M
2023-11-14 136.00 136.70 134.39 134.99 0.5M
2023-11-13 135.00 135.86 134.59 134.79 0.3M
2023-11-10 132.65 135.26 132.64 135.06 0.3M
2023-11-09 131.41 133.88 130.76 132.18 0.3M
2023-11-08 130.02 131.14 129.80 130.83 0.1M
2023-11-07 130.69 131.29 129.90 130.02 0.1M
2023-11-06 131.50 131.71 130.08 130.83 0.2M
2023-11-03 131.36 133.00 130.36 131.44 0.2M
2023-11-02 128.02 130.69 128.02 130.29 0.3M
2023-11-01 124.96 126.57 123.20 126.53 0.3M
2023-10-31 120.90 124.85 120.82 124.70 0.6M
2023-10-30 120.15 121.55 119.41 120.84 0.2M
2023-10-27 120.99 122.06 119.03 119.47 0.2M
2023-10-26 120.62 122.44 120.52 121.23 0.2M
2023-10-25 122.15 122.24 120.49 120.65 0.2M
2023-10-24 123.39 123.89 121.45 122.14 0.2M
2023-10-23 124.06 124.67 122.02 122.25 0.2M
2023-10-20 124.71 125.30 123.63 124.11 0.2M
2023-10-19 126.21 126.80 124.32 124.72 0.3M
2023-10-18 129.79 129.79 125.31 126.35 0.5M
2023-10-17 129.30 132.16 129.30 131.01 0.6M
2023-10-16 128.60 130.30 128.60 129.60 0.2M
2023-10-13 130.44 130.44 126.96 127.41 0.2M
2023-10-12 130.61 130.88 128.76 129.90 0.3M
2023-10-11 130.00 131.49 129.68 130.53 0.3M
2023-10-10 128.40 129.95 127.82 128.35 0.3M
2023-10-09 125.53 128.70 125.31 127.92 0.3M
2023-10-06 124.50 126.47 124.01 125.31 0.5M
2023-10-05 124.81 126.14 123.68 125.25 0.3M
2023-10-04 122.86 125.04 122.14 124.86 0.2M
2023-10-03 122.61 123.87 122.32 122.98 0.2M
2023-10-02 124.13 124.93 123.01 123.54 0.2M
2023-09-29 126.40 126.76 124.06 124.26 0.2M
2023-09-28 124.13 126.71 123.80 125.52 0.2M
2023-09-27 123.74 125.26 123.47 123.95 0.2M
2023-09-26 124.29 125.40 122.88 123.18 0.2M
2023-09-25 123.55 125.38 123.50 125.09 0.1M
2023-09-22 123.76 125.01 123.20 123.92 0.2M
2023-09-21 126.94 126.94 123.78 123.81 0.2M
2023-09-20 129.43 129.98 127.48 127.56 0.2M
2023-09-19 129.92 130.51 128.59 128.85 0.2M
2023-09-18 128.73 130.66 128.46 129.93 0.3M
2023-09-15 129.45 130.69 128.16 129.02 0.8M
2023-09-14 130.09 131.13 128.60 129.32 0.6M
2023-09-13 130.26 130.83 129.21 129.70 0.3M
2023-09-12 129.56 131.18 128.66 130.42 0.3M
2023-09-11 128.00 130.43 127.52 130.21 0.3M
2023-09-08 130.44 130.73 127.30 127.51 0.4M
2023-09-07 130.23 130.33 128.24 130.25 0.5M
2023-09-06 130.40 131.93 129.87 130.26 0.4M
2023-09-05 132.05 132.44 128.81 130.16 0.5M
2023-09-01 130.19 130.96 129.19 129.85 0.3M
2023-08-31 129.15 130.23 129.15 129.37 0.4M
2023-08-30 128.95 129.90 128.07 128.82 0.7M
2023-08-29 127.12 128.96 126.73 128.74 0.7M
2023-08-28 126.54 128.78 126.54 127.29 0.4M
2023-08-25 124.73 127.33 124.31 126.09 0.6M
2023-08-24 126.54 127.34 124.27 124.28 0.3M
2023-08-23 125.66 127.30 125.33 126.93 0.2M
2023-08-22 124.81 125.76 124.79 125.25 0.4M
2023-08-21 125.95 126.00 124.45 124.82 0.4M
2023-08-18 123.60 126.10 123.59 125.86 0.4M
2023-08-17 125.74 126.20 124.21 124.26 0.2M
2023-08-16 126.08 127.01 125.51 125.52 0.4M
2023-08-15 126.41 127.50 125.76 126.75 0.3M
2023-08-14 127.51 127.77 125.81 126.94 0.4M
2023-08-11 126.91 127.40 126.32 127.25 0.4M
2023-08-10 127.55 129.09 126.77 127.46 0.4M
2023-08-09 128.00 129.18 126.68 127.20 0.5M
2023-08-08 126.62 128.28 126.62 127.62 0.3M
2023-08-07 126.13 128.64 126.13 127.52 0.3M
2023-08-04 126.11 127.18 125.33 125.81 0.3M
2023-08-03 127.75 128.44 124.92 125.32 0.5M
2023-08-02 130.73 131.30 126.63 127.75 0.5M
2023-08-01 131.78 133.15 125.88 131.87 1.1M
2023-07-31 119.84 120.41 119.41 120.38 0.4M
2023-07-28 120.28 120.93 118.77 119.24 0.2M
2023-07-27 120.11 120.96 118.65 119.63 0.2M
2023-07-26 120.07 120.82 119.46 119.90 0.2M
2023-07-25 119.33 120.15 118.25 120.15 0.2M
2023-07-24 120.39 121.58 120.04 120.38 0.1M
2023-07-21 121.28 121.81 120.38 120.47 0.2M
2023-07-20 120.84 121.60 120.40 121.09 0.1M
2023-07-19 121.85 121.85 118.92 120.25 0.2M
2023-07-18 120.12 121.78 119.98 121.69 0.2M
2023-07-17 119.35 120.51 118.74 120.40 0.2M
2023-07-14 119.91 119.91 118.54 119.36 0.1M
2023-07-13 120.09 120.75 119.45 119.83 0.3M
2023-07-12 121.00 121.35 119.39 120.11 0.2M
2023-07-11 119.16 120.13 118.43 120.08 0.2M
2023-07-10 117.48 119.17 117.20 118.59 0.2M
2023-07-07 117.02 117.96 116.74 117.47 0.3M
2023-07-06 116.81 117.20 115.90 116.65 0.2M
2023-07-05 118.13 118.83 116.58 117.67 0.2M
2023-07-03 118.80 119.05 118.02 118.41 0.1M
2023-06-30 118.00 119.35 117.59 118.91 0.3M
2023-06-29 116.91 118.00 116.91 117.86 0.2M
2023-06-28 116.20 117.12 116.03 116.87 0.2M
2023-06-27 115.33 116.72 114.62 116.31 0.3M
2023-06-26 113.81 115.73 113.36 115.10 0.1M
2023-06-23 114.20 114.94 113.40 114.15 0.3M
2023-06-22 116.66 117.20 115.01 115.75 0.3M
2023-06-21 115.02 117.23 115.00 117.20 0.2M
2023-06-20 113.56 115.93 113.16 115.79 0.3M
2023-06-16 114.90 115.99 113.50 114.24 0.5M
2023-06-15 113.02 114.64 111.99 114.57 0.3M
2023-06-14 113.77 114.54 112.53 113.17 0.3M
2023-06-13 113.32 114.42 112.97 113.46 0.3M
2023-06-12 111.89 113.30 111.73 112.97 0.3M
2023-06-09 113.31 113.61 111.54 111.89 0.3M
2023-06-08 111.71 113.53 111.62 113.31 0.4M
2023-06-07 109.66 112.33 109.24 111.93 0.2M
2023-06-06 108.82 110.65 108.82 109.74 0.2M
2023-06-05 110.49 110.49 107.96 109.03 0.3M
2023-06-02 108.63 110.98 107.89 110.77 0.3M
2023-06-01 105.41 108.19 105.35 107.57 0.2M
2023-05-31 106.96 107.64 105.18 105.41 0.4M
2023-05-30 108.00 108.63 106.73 107.53 0.3M
2023-05-26 106.01 107.93 105.82 107.86 0.2M
2023-05-25 106.59 107.03 105.42 106.32 0.2M
2023-05-24 107.77 108.84 106.42 106.99 0.2M
2023-05-23 108.81 109.42 107.83 108.02 0.3M
2023-05-22 109.61 110.06 108.57 109.59 0.3M
2023-05-19 112.00 112.00 109.14 109.56 0.2M
2023-05-18 109.88 111.98 108.97 111.25 0.3M
2023-05-17 109.30 110.80 108.93 110.66 0.3M
2023-05-16 108.45 109.07 107.78 108.33 0.2M
2023-05-15 108.00 109.14 107.48 108.82 0.4M
2023-05-12 108.30 108.58 106.69 107.45 0.2M
2023-05-11 108.54 109.38 107.31 107.73 0.4M
2023-05-10 110.11 110.69 108.94 109.32 0.3M
2023-05-09 108.58 110.04 108.12 109.10 0.3M
2023-05-08 109.49 109.77 108.16 108.68 0.2M
2023-05-05 107.86 109.85 107.01 108.88 0.3M
2023-05-04 110.69 110.69 106.61 106.77 0.6M
2023-05-03 112.06 113.46 109.95 110.90 0.9M
2023-05-02 112.95 116.24 109.77 113.81 1.7M
2023-05-01 95.77 100.17 95.60 98.64 0.6M
2023-04-28 93.55 96.27 93.55 96.02 0.6M
2023-04-27 92.42 93.82 91.89 93.72 0.3M
2023-04-26 92.35 92.81 91.42 91.78 0.3M
2023-04-25 93.45 93.99 92.45 92.80 0.3M
2023-04-24 93.91 94.60 92.59 93.61 0.3M
2023-04-21 95.02 95.04 92.95 94.10 0.2M
2023-04-20 94.64 95.27 94.22 94.73 0.1M
2023-04-19 95.33 95.57 94.42 95.04 0.2M
2023-04-18 95.14 95.74 94.57 95.52 0.2M
2023-04-17 92.79 94.91 92.79 94.82 0.2M
2023-04-14 95.15 95.38 91.77 92.72 0.5M
2023-04-13 94.86 95.84 94.11 95.74 0.2M
2023-04-12 94.54 94.89 93.78 94.27 0.2M
2023-04-11 94.20 94.93 93.62 93.69 0.3M
2023-04-10 92.81 94.91 92.81 94.12 0.2M
2023-04-06 95.01 95.01 91.85 93.29 0.4M
2023-04-05 96.70 97.11 95.23 95.52 0.1M
2023-04-04 98.26 98.94 96.77 97.38 0.3M
2023-04-03 97.42 99.02 96.72 98.49 0.4M
2023-03-31 98.98 99.37 96.90 97.37 0.4M
2023-03-30 98.07 98.88 97.54 98.43 0.3M
2023-03-29 96.16 97.67 94.52 97.48 0.3M
2023-03-28 93.42 95.59 93.42 95.33 0.3M
2023-03-27 92.01 94.10 91.61 93.79 0.4M
2023-03-24 89.25 92.04 88.30 90.83 0.3M
2023-03-23 90.83 91.83 89.29 89.83 0.3M
2023-03-22 91.92 92.83 90.35 90.39 0.3M
2023-03-21 92.06 93.11 92.06 92.56 0.3M
2023-03-20 89.75 91.68 89.02 90.73 0.4M
2023-03-17 91.97 91.97 88.99 89.39 0.7M
2023-03-16 91.44 93.28 90.89 92.68 0.5M
2023-03-15 92.55 94.10 90.96 92.34 0.3M
2023-03-14 95.34 95.96 93.76 94.73 0.3M
2023-03-13 92.68 93.84 90.79 93.37 0.4M
2023-03-10 96.91 96.91 93.12 93.67 0.3M
2023-03-09 98.61 99.26 96.71 96.83 0.3M
2023-03-08 98.70 99.15 97.88 98.59 0.2M
2023-03-07 99.52 100.72 98.60 98.63 0.2M
2023-03-06 102.38 102.78 99.49 99.62 0.3M
2023-03-03 101.60 102.55 99.98 102.44 0.8M
2023-03-02 99.08 101.12 98.15 101.06 0.3M
2023-03-01 99.44 100.82 98.93 100.06 0.4M
2023-02-28 100.54 100.54 98.90 99.00 0.5M
2023-02-27 99.20 101.37 99.20 100.32 0.4M
2023-02-24 96.78 98.53 96.14 97.92 0.4M
2023-02-23 100.03 100.63 97.32 98.03 0.5M
2023-02-22 99.42 100.92 99.05 99.64 0.4M
2023-02-21 100.75 101.11 98.73 98.94 0.3M
2023-02-17 100.82 102.03 100.80 101.34 0.3M
2023-02-16 102.29 103.09 101.28 101.59 0.3M
2023-02-15 103.14 104.88 102.94 103.79 0.3M
2023-02-14 103.43 104.05 101.80 103.66 0.2M
2023-02-13 103.29 103.92 102.06 103.56 0.2M
2023-02-10 102.86 103.68 100.78 102.68 0.3M
2023-02-09 104.62 105.42 103.22 103.46 0.3M
2023-02-08 103.45 104.16 102.62 103.79 0.2M
2023-02-07 102.94 104.61 102.12 104.21 0.3M
2023-02-06 102.88 104.23 102.05 102.92 0.3M
2023-02-03 105.79 105.96 103.56 103.84 0.3M
2023-02-02 105.59 106.95 104.93 106.59 0.4M
2023-02-01 102.30 105.89 101.95 105.04 0.6M
2023-01-31 106.00 106.63 97.34 102.26 1.5M
2023-01-30 109.46 111.06 109.18 109.33 0.4M
2023-01-27 109.57 111.53 109.57 110.65 0.3M
2023-01-26 109.44 109.79 108.32 109.76 0.2M
2023-01-25 108.17 108.88 107.37 108.71 0.2M
2023-01-24 107.91 109.33 107.12 109.23 0.3M
2023-01-23 106.74 108.34 106.42 108.18 0.3M
2023-01-20 105.36 107.05 104.52 106.99 0.3M
2023-01-19 105.22 106.27 104.43 104.68 0.3M
2023-01-18 107.73 108.42 105.97 106.12 0.4M
2023-01-17 107.73 108.43 106.79 107.86 0.3M
2023-01-13 104.10 107.76 103.93 107.65 0.4M
2023-01-12 103.74 105.74 103.00 105.18 0.3M
2023-01-11 103.00 103.91 102.69 103.31 0.2M
2023-01-10 101.71 103.27 101.21 102.50 0.3M
2023-01-09 102.35 103.70 101.92 102.13 0.3M
2023-01-06 100.17 102.70 100.04 102.19 0.4M
2023-01-05 100.03 101.36 99.14 99.69 0.4M
2023-01-04 97.95 101.15 97.67 100.85 0.4M
2023-01-03 96.70 98.25 96.61 97.95 0.2M