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

Woodward Inc (NQ: WWD )

182.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2005 4.022 4.077 3.957 4.074 212,969 +0.06(+1.50%)
Nov 29, 2005 4.054 4.075 3.968 4.014 71,359 -0.00(-0.11%)
Nov 28, 2005 4.140 4.140 3.969 4.018 102,839 -0.06(-1.49%)
Nov 25, 2005 3.993 4.079 3.993 4.079 13,892 +0.04(+0.95%)
Nov 23, 2005 4.041 4.090 4.041 4.041 95,729 +0.05(+1.21%)
Nov 22, 2005 4.114 4.140 3.867 3.992 225,010 -0.08(-1.92%)
Nov 21, 2005 3.901 4.155 3.901 4.070 96,384 +0.20(+5.06%)
Nov 18, 2005 3.936 3.936 3.852 3.874 58,202 +0.00(+0.03%)
Nov 17, 2005 3.770 3.891 3.770 3.873 47,330 +0.07(+1.80%)
Nov 16, 2005 3.841 3.859 3.793 3.805 37,433 -0.05(-1.22%)
Nov 15, 2005 3.985 4.028 3.852 3.852 94,573 -0.09(-2.30%)
Nov 14, 2005 3.927 3.953 3.903 3.943 11,359 -0.01(-0.26%)
Nov 11, 2005 3.893 4.019 3.893 3.953 80,360 +0.01(+0.30%)
Nov 10, 2005 3.986 3.986 3.821 3.941 74,927 -0.02(-0.49%)
Nov 09, 2005 3.986 3.986 3.903 3.961 32,522 +0.01(+0.19%)
Nov 08, 2005 4.044 4.066 3.920 3.953 118,288 -0.14(-3.42%)
Nov 07, 2005 4.083 4.109 4.000 4.093 155,061 +0.01(+0.20%)
Nov 04, 2005 4.070 4.085 4.010 4.085 47,911 +0.07(+1.75%)
Nov 03, 2005 4.015 4.098 4.012 4.015 115,963 +0.04(+1.05%)
Nov 02, 2005 3.868 3.973 3.860 3.973 56,819 +0.14(+3.60%)
Nov 01, 2005 3.962 3.971 3.815 3.835 232,581 -0.15(-3.78%)
Oct 31, 2005 3.891 4.051 3.891 3.986 184,102 +0.07(+1.85%)
Oct 28, 2005 3.835 3.913 3.823 3.913 96,070 +0.12(+3.06%)
Oct 27, 2005 3.893 3.963 3.787 3.797 81,937 -0.12(-3.13%)
Oct 26, 2005 3.960 4.025 3.908 3.920 92,582 -0.00(-0.01%)
Oct 25, 2005 3.945 4.022 3.899 3.920 49,054 -0.06(-1.44%)
Oct 24, 2005 3.908 3.990 3.895 3.978 122,826 +0.08(+2.10%)
Oct 21, 2005 3.819 3.941 3.819 3.896 208,465 +0.05(+1.27%)
Oct 20, 2005 3.941 3.995 3.819 3.847 52,341 -0.10(-2.44%)
Oct 19, 2005 3.786 3.976 3.756 3.943 144,844 +0.14(+3.67%)
Oct 18, 2005 3.863 3.979 3.797 3.804 174,332 -0.07(-1.85%)
Oct 17, 2005 3.981 3.981 3.849 3.875 76,718 -0.07(-1.89%)
Oct 14, 2005 4.027 4.027 3.917 3.950 83,574 -0.03(-0.68%)
Oct 13, 2005 3.922 4.023 3.896 3.977 70,089 +0.04(+0.90%)
Oct 12, 2005 3.948 3.973 3.881 3.942 91,600 -0.01(-0.34%)
Oct 11, 2005 4.005 4.006 3.943 3.955 131,372 -0.02(-0.43%)
Oct 10, 2005 4.061 4.112 3.972 3.972 64,363 -0.12(-2.95%)
Oct 07, 2005 3.995 4.096 3.965 4.093 50,764 +0.14(+3.42%)
Oct 06, 2005 4.048 4.110 3.941 3.958 104,703 -0.09(-2.24%)
Oct 05, 2005 4.280 4.289 4.049 4.049 214,306 -0.26(-5.93%)
Oct 04, 2005 4.292 4.366 4.280 4.304 84,911 +0.01(+0.27%)
Oct 03, 2005 4.265 4.385 4.256 4.292 173,397 +0.05(+1.18%)
Sep 30, 2005 4.250 4.250 4.190 4.243 102,705 +0.01(+0.32%)
Sep 29, 2005 4.115 4.233 4.097 4.229 85,419 +0.17(+4.27%)
Sep 28, 2005 4.177 4.184 4.011 4.056 54,333 -0.18(-4.29%)
Sep 27, 2005 4.212 4.275 4.136 4.238 190,036 +0.02(+0.53%)
Sep 26, 2005 4.113 4.223 4.113 4.215 140,220 +0.12(+3.05%)
Sep 23, 2005 4.090 4.119 3.969 4.090 140,734 +0.11(+2.72%)
Sep 22, 2005 3.982 4.066 3.907 3.982 315,568 +0.04(+1.14%)
Sep 21, 2005 3.881 4.026 3.781 3.937 296,330 +0.06(+1.47%)
Sep 20, 2005 4.029 4.029 3.870 3.880 150,256 -0.14(-3.45%)
Sep 19, 2005 4.141 4.141 3.997 4.019 92,929 -0.13(-3.22%)
Sep 16, 2005 4.191 4.191 4.143 4.153 582,103 -0.00(-0.12%)
Sep 15, 2005 4.185 4.185 4.153 4.158 171,279 -0.02(-0.58%)
Sep 14, 2005 4.298 4.298 4.128 4.182 210,490 -0.08(-1.77%)
Sep 13, 2005 4.404 4.404 4.245 4.258 169,047 -0.17(-3.92%)
Sep 12, 2005 4.215 4.440 4.205 4.431 284,168 +0.21(+4.93%)
Sep 09, 2005 4.176 4.223 4.176 4.223 63,695 +0.06(+1.33%)
Sep 08, 2005 4.125 4.168 4.103 4.168 115,168 -0.00(-0.12%)
Sep 07, 2005 4.158 4.189 4.122 4.173 70,156 +0.01(+0.18%)
Sep 06, 2005 4.021 4.240 3.994 4.165 270,276 +0.17(+4.24%)
Sep 02, 2005 4.041 4.051 3.964 3.996 138,496 -0.06(-1.57%)
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.