Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Woodward Inc (NQ: WWD )

176.45 +3.30 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.950 2.952 2.919 2.942 322,307 -0.01(-0.34%)
Jan 29, 2004 2.967 2.967 2.929 2.952 294,280 +0.00(+0.17%)
Jan 28, 2004 2.997 3.022 2.872 2.947 206,863 -0.05(-1.67%)
Jan 27, 2004 2.781 3.022 2.750 2.997 821,449 +0.24(+8.60%)
Jan 26, 2004 2.761 2.786 2.752 2.760 139,466 -0.03(-1.16%)
Jan 23, 2004 2.740 2.792 2.722 2.792 110,104 +0.05(+1.65%)
Jan 22, 2004 2.795 2.799 2.727 2.747 132,125 -0.01(-0.43%)
Jan 21, 2004 2.773 2.800 2.759 2.759 87,416 -0.04(-1.46%)
Jan 20, 2004 2.710 2.840 2.710 2.800 106,101 +0.06(+2.09%)
Jan 16, 2004 2.824 2.867 2.730 2.742 146,139 -0.06(-2.14%)
Jan 15, 2004 2.848 2.849 2.790 2.802 127,554 -0.06(-2.26%)
Jan 14, 2004 2.862 2.867 2.795 2.867 160,306 +0.02(+0.74%)
Jan 13, 2004 2.773 2.846 2.773 2.846 132,292 +0.06(+2.21%)
Jan 12, 2004 2.817 2.817 2.738 2.785 178,336 +0.01(+0.29%)
Jan 09, 2004 2.826 2.873 2.776 2.777 84,660 -0.08(-2.73%)
Jan 08, 2004 2.834 2.871 2.766 2.855 246,995 +0.04(+1.51%)
Jan 07, 2004 2.822 2.826 2.773 2.812 192,383 +0.01(+0.45%)
Jan 06, 2004 2.867 2.867 2.800 2.800 167,493 -0.05(-1.77%)
Jan 05, 2004 2.804 2.866 2.763 2.850 361,678 +0.07(+2.35%)
Jan 02, 2004 2.829 2.834 2.772 2.785 164,156 -0.05(-1.90%)
Dec 31, 2003 2.851 2.861 2.827 2.839 98,093 -0.00(-0.12%)
Dec 30, 2003 2.835 2.880 2.784 2.842 278,919 -0.02(-0.70%)
Dec 29, 2003 2.800 2.864 2.761 2.862 138,732 +0.06(+2.32%)
Dec 26, 2003 2.756 2.801 2.712 2.797 22,301 +0.02(+0.72%)
Dec 24, 2003 2.802 2.822 2.740 2.777 49,740 -0.02(-0.71%)
Dec 23, 2003 2.742 2.797 2.698 2.797 153,252 +0.08(+2.87%)
Dec 22, 2003 2.674 2.722 2.674 2.719 143,850 +0.01(+0.18%)
Dec 19, 2003 2.764 2.764 2.689 2.714 128,956 -0.03(-0.98%)
Dec 18, 2003 2.715 2.741 2.695 2.741 97,139 +0.00(+0.09%)
Dec 17, 2003 2.720 2.739 2.690 2.739 55,486 +0.02(+0.72%)
Dec 16, 2003 2.701 2.730 2.689 2.719 118,499 +0.01(+0.55%)
Dec 15, 2003 2.777 2.797 2.694 2.704 84,347 -0.03(-1.22%)
Dec 12, 2003 2.735 2.764 2.709 2.738 148,608 -0.01(-0.26%)
Dec 11, 2003 2.673 2.747 2.673 2.745 95,104 +0.05(+1.91%)
Dec 10, 2003 2.703 2.703 2.660 2.693 92,534 -0.01(-0.28%)
Dec 09, 2003 2.722 2.731 2.686 2.701 159,652 -0.02(-0.70%)
Dec 08, 2003 2.735 2.746 2.683 2.720 242,104 +0.01(+0.54%)
Dec 05, 2003 2.697 2.710 2.679 2.705 216,666 +0.01(+0.30%)
Dec 04, 2003 2.719 2.752 2.668 2.697 366,189 -0.03(-1.28%)
Dec 03, 2003 2.617 2.751 2.599 2.732 495,645 +0.14(+5.39%)
Dec 02, 2003 2.541 2.607 2.541 2.593 265,306 +0.00(+0.00%)
Dec 01, 2003 2.531 2.593 2.529 2.593 174,699 +0.10(+4.13%)
Nov 28, 2003 2.498 2.510 2.489 2.490 48,919 -0.01(-0.34%)
Nov 26, 2003 2.531 2.531 2.489 2.498 277,844 -0.02(-0.79%)
Nov 25, 2003 2.446 2.538 2.395 2.518 217,807 +0.10(+4.26%)
Nov 24, 2003 2.368 2.434 2.336 2.415 163,289 +0.06(+2.54%)
Nov 21, 2003 2.320 2.347 2.320 2.355 260,081 +0.04(+1.57%)
Nov 20, 2003 2.236 2.319 2.236 2.319 193,377 +0.06(+2.65%)
Nov 19, 2003 2.234 2.268 2.219 2.259 274,408 +0.02(+0.71%)
Nov 18, 2003 2.260 2.297 2.234 2.243 94,676 -0.02(-0.93%)
Nov 17, 2003 2.298 2.298 2.223 2.264 107,896 -0.05(-2.03%)
Nov 14, 2003 2.298 2.338 2.293 2.311 89,285 -0.01(-0.24%)
Nov 13, 2003 2.272 2.326 2.250 2.316 49,774 +0.02(+1.09%)
Nov 12, 2003 2.273 2.292 2.250 2.291 352,202 +0.02(+0.84%)
Nov 11, 2003 2.266 2.278 2.226 2.272 200,117 -0.00(-0.02%)
Nov 10, 2003 2.387 2.393 2.273 2.273 237,866 -0.13(-5.37%)
Nov 07, 2003 2.438 2.447 2.388 2.402 252,761 -0.02(-0.91%)
Nov 06, 2003 2.474 2.474 2.424 2.424 166,805 -0.04(-1.78%)
Nov 05, 2003 2.442 2.476 2.434 2.468 127,494 -0.01(-0.38%)
Nov 04, 2003 2.448 2.543 2.426 2.477 241,196 +0.06(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.