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

Woodward Inc (NQ: WWD )

183.40 +1.08 (+0.59%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 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 (%)
Feb 28, 2005 3.671 3.671 3.613 3.651 496,236 +0.00(+0.12%)
Feb 25, 2005 3.629 3.655 3.604 3.646 181,730 -0.01(-0.27%)
Feb 24, 2005 3.634 3.656 3.602 3.656 156,344 +0.03(+0.95%)
Feb 23, 2005 3.602 3.641 3.602 3.622 237,921 -0.00(-0.12%)
Feb 22, 2005 3.591 3.641 3.584 3.627 448,297 -0.00(-0.11%)
Feb 18, 2005 3.639 3.639 3.602 3.631 248,452 +0.01(+0.32%)
Feb 17, 2005 3.641 3.641 3.603 3.619 227,449 -0.01(-0.28%)
Feb 16, 2005 3.591 3.639 3.569 3.629 212,575 +0.02(+0.58%)
Feb 15, 2005 3.564 3.633 3.563 3.608 197,493 -0.02(-0.60%)
Feb 14, 2005 3.604 3.630 3.545 3.630 61,523 +0.05(+1.34%)
Feb 11, 2005 3.597 3.597 3.518 3.582 102,171 +0.01(+0.36%)
Feb 10, 2005 3.569 3.604 3.538 3.569 240,466 +0.02(+0.59%)
Feb 09, 2005 3.643 3.696 3.536 3.548 215,936 -0.12(-3.22%)
Feb 08, 2005 3.669 3.699 3.642 3.666 98,783 -0.04(-1.21%)
Feb 07, 2005 3.710 3.739 3.695 3.711 72,595 -0.02(-0.64%)
Feb 04, 2005 3.625 3.736 3.625 3.735 150,577 +0.09(+2.51%)
Feb 03, 2005 3.630 3.650 3.569 3.644 197,967 +0.01(+0.25%)
Feb 02, 2005 3.616 3.635 3.507 3.635 351,158 +0.02(+0.58%)
Feb 01, 2005 3.567 3.620 3.558 3.614 231,098 +0.06(+1.71%)
Jan 31, 2005 3.525 3.560 3.512 3.553 153,965 +0.05(+1.39%)
Jan 28, 2005 3.524 3.541 3.479 3.505 182,070 -0.04(-1.22%)
Jan 27, 2005 3.477 3.548 3.448 3.548 143,614 +0.06(+1.73%)
Jan 26, 2005 3.414 3.488 3.378 3.488 173,424 +0.19(+5.86%)
Jan 25, 2005 3.404 3.408 3.295 3.295 180,006 -0.02(-0.50%)
Jan 24, 2005 3.425 3.441 3.300 3.311 232,321 -0.14(-3.98%)
Jan 21, 2005 3.440 3.451 3.323 3.448 169,234 +0.08(+2.25%)
Jan 20, 2005 3.382 3.416 3.358 3.373 169,976 -0.04(-1.31%)
Jan 19, 2005 3.520 3.538 3.418 3.418 231,512 -0.05(-1.55%)
Jan 18, 2005 3.417 3.509 3.417 3.471 211,913 -0.01(-0.33%)
Jan 14, 2005 3.455 3.486 3.348 3.483 182,050 +0.08(+2.24%)
Jan 13, 2005 3.473 3.473 3.348 3.407 117,948 -0.01(-0.31%)
Jan 12, 2005 3.366 3.454 3.366 3.417 116,264 +0.06(+1.81%)
Jan 11, 2005 3.387 3.399 3.308 3.356 100,774 -0.04(-1.07%)
Jan 10, 2005 3.294 3.424 3.294 3.393 210,490 +0.09(+2.66%)
Jan 07, 2005 3.448 3.467 3.305 3.305 156,865 -0.12(-3.40%)
Jan 06, 2005 3.342 3.497 3.342 3.421 261,977 +0.08(+2.28%)
Jan 05, 2005 3.563 3.563 3.345 3.345 288,465 -0.21(-5.78%)
Jan 04, 2005 3.587 3.620 3.501 3.550 286,454 -0.02(-0.54%)
Jan 03, 2005 3.502 3.623 3.502 3.569 217,226 -0.00(-0.08%)
Dec 31, 2004 3.548 3.601 3.542 3.572 60,808 +0.01(+0.25%)
Dec 30, 2004 3.598 3.607 3.562 3.563 104,911 -0.04(-1.03%)
Dec 29, 2004 3.557 3.664 3.557 3.600 76,845 +0.01(+0.38%)
Dec 28, 2004 3.615 3.637 3.537 3.587 185,766 +0.07(+1.99%)
Dec 27, 2004 3.591 3.645 3.500 3.517 262,611 -0.04(-1.12%)
Dec 23, 2004 3.660 3.667 3.557 3.557 144,336 -0.04(-1.10%)
Dec 22, 2004 3.600 3.689 3.596 3.596 157,700 -0.05(-1.25%)
Dec 21, 2004 3.558 3.641 3.540 3.641 90,878 +0.13(+3.78%)
Dec 20, 2004 3.542 3.618 3.509 3.509 72,836 -0.08(-2.31%)
Dec 17, 2004 3.547 3.614 3.492 3.592 163,046 +0.08(+2.26%)
Dec 16, 2004 3.592 3.621 3.508 3.512 136,317 -0.12(-3.30%)
Dec 15, 2004 3.549 3.632 3.549 3.632 138,990 +0.06(+1.70%)
Dec 14, 2004 3.525 3.571 3.507 3.571 167,055 +0.07(+1.98%)
Dec 13, 2004 3.524 3.568 3.480 3.502 181,756 -0.02(-0.65%)
Dec 10, 2004 3.477 3.530 3.418 3.525 262,611 +0.05(+1.39%)
Dec 09, 2004 3.423 3.476 3.351 3.476 196,457 +0.00(+0.10%)
Dec 08, 2004 3.460 3.474 3.402 3.473 437,686 +0.05(+1.55%)
Dec 07, 2004 3.504 3.509 3.420 3.420 323,420 -0.10(-2.74%)
Dec 06, 2004 3.526 3.545 3.500 3.516 175,742 -0.03(-0.93%)
Dec 03, 2004 3.649 3.649 3.531 3.549 149,682 -0.09(-2.53%)
Dec 02, 2004 3.597 3.688 3.597 3.641 152,355 +0.02(+0.51%)
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.