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

Woodward Inc (NQ: WWD )

182.49 +1.06 (+0.58%)
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 (%)
May 28, 2004 3.292 3.315 3.254 3.291 165,711 -0.02(-0.54%)
May 27, 2004 3.216 3.309 3.204 3.309 76,173 +0.05(+1.59%)
May 26, 2004 3.271 3.310 3.227 3.258 66,151 -0.06(-1.80%)
May 25, 2004 3.234 3.322 3.173 3.317 308,036 +0.10(+3.01%)
May 24, 2004 3.078 3.248 3.078 3.221 171,057 +0.08(+2.46%)
May 21, 2004 3.081 3.143 3.069 3.143 168,384 +0.06(+2.07%)
May 20, 2004 3.080 3.093 3.008 3.079 201,125 -0.00(-0.16%)
May 19, 2004 3.079 3.116 3.055 3.084 348,796 -0.02(-0.56%)
May 18, 2004 3.061 3.107 3.061 3.102 54,123 +0.06(+2.02%)
May 17, 2004 3.168 3.168 3.034 3.041 134,306 -0.13(-4.12%)
May 14, 2004 3.121 3.188 3.068 3.171 166,379 +0.06(+1.84%)
May 13, 2004 3.182 3.202 3.113 3.114 144,329 -0.11(-3.52%)
May 12, 2004 3.104 3.228 3.079 3.228 169,720 +0.11(+3.37%)
May 11, 2004 3.056 3.122 3.044 3.122 338,773 +0.09(+2.91%)
May 10, 2004 3.096 3.098 2.945 3.034 126,288 -0.07(-2.16%)
May 07, 2004 3.107 3.239 3.087 3.101 220,503 -0.02(-0.66%)
May 06, 2004 3.217 3.225 3.080 3.121 463,057 -0.09(-2.75%)
May 05, 2004 3.284 3.287 3.210 3.210 237,208 -0.09(-2.81%)
May 04, 2004 3.209 3.387 3.209 3.302 294,004 +0.10(+3.21%)
May 03, 2004 3.123 3.235 3.110 3.200 619,414 +0.09(+2.89%)
Apr 30, 2004 3.186 3.192 3.110 3.110 317,391 -0.05(-1.69%)
Apr 29, 2004 3.286 3.298 3.163 3.163 139,652 -0.10(-3.06%)
Apr 28, 2004 3.367 3.367 3.219 3.263 223,844 -0.06(-1.93%)
Apr 27, 2004 3.267 3.383 3.243 3.327 471,075 +0.13(+4.22%)
Apr 26, 2004 3.267 3.267 3.180 3.193 238,544 -0.04(-1.16%)
Apr 23, 2004 3.218 3.261 3.147 3.230 219,835 +0.02(+0.54%)
Apr 22, 2004 3.173 3.242 3.099 3.213 259,926 +0.04(+1.29%)
Apr 21, 2004 3.069 3.180 3.020 3.172 116,265 +0.11(+3.65%)
Apr 20, 2004 3.181 3.193 3.048 3.060 155,688 -0.12(-3.69%)
Apr 19, 2004 3.125 3.198 3.076 3.177 306,032 +0.03(+1.11%)
Apr 16, 2004 3.055 3.162 3.041 3.142 236,540 +0.10(+3.40%)
Apr 15, 2004 3.063 3.095 2.983 3.039 154,352 -0.02(-0.54%)
Apr 14, 2004 3.144 3.144 3.024 3.056 82,187 -0.02(-0.78%)
Apr 13, 2004 3.174 3.195 3.074 3.079 174,398 -0.12(-3.70%)
Apr 12, 2004 3.153 3.235 3.135 3.198 272,622 +0.05(+1.75%)
Apr 08, 2004 3.194 3.197 3.141 3.143 92,878 -0.05(-1.58%)
Apr 07, 2004 3.192 3.195 3.125 3.193 109,583 +0.00(+0.03%)
Apr 06, 2004 3.184 3.205 3.176 3.192 168,384 -0.00(-0.02%)
Apr 05, 2004 3.183 3.195 3.176 3.193 173,730 +0.00(+0.00%)
Apr 02, 2004 3.174 3.233 3.174 3.193 203,130 +0.02(+0.57%)
Apr 01, 2004 3.185 3.194 3.163 3.175 110,919 -0.01(-0.16%)
Mar 31, 2004 3.205 3.225 3.165 3.180 389,556 -0.06(-1.92%)
Mar 30, 2004 3.122 3.243 3.078 3.242 275,295 +0.12(+3.82%)
Mar 29, 2004 3.093 3.168 3.070 3.123 243,890 +0.05(+1.48%)
Mar 26, 2004 3.038 3.083 3.004 3.077 217,162 +0.03(+1.13%)
Mar 25, 2004 3.046 3.084 3.014 3.043 198,453 +0.02(+0.79%)
Mar 24, 2004 2.950 3.034 2.947 3.019 223,844 +0.05(+1.65%)
Mar 23, 2004 2.971 3.015 2.962 2.970 107,578 -0.02(-0.72%)
Mar 22, 2004 3.049 3.084 2.936 2.992 166,379 -0.07(-2.42%)
Mar 19, 2004 3.054 3.156 3.048 3.066 171,725 -0.01(-0.28%)
Mar 18, 2004 3.121 3.144 3.046 3.074 140,320 -0.02(-0.79%)
Mar 17, 2004 3.129 3.177 3.077 3.099 254,581 -0.02(-0.75%)
Mar 16, 2004 3.138 3.149 3.093 3.122 345,455 +0.01(+0.47%)
Mar 15, 2004 3.193 3.205 3.108 3.108 376,860 -0.09(-2.82%)
Mar 12, 2004 3.063 3.212 3.048 3.198 316,055 +0.14(+4.67%)
Mar 11, 2004 3.048 3.093 3.044 3.056 195,780 -0.01(-0.41%)
Mar 10, 2004 3.049 3.100 3.003 3.068 253,913 -0.02(-0.57%)
Mar 09, 2004 3.083 3.127 3.074 3.085 166,379 -0.00(-0.13%)
Mar 08, 2004 3.099 3.120 3.088 3.089 89,537 -0.05(-1.50%)
Mar 05, 2004 3.121 3.143 3.085 3.136 87,533 -0.00(-0.03%)
Mar 04, 2004 3.106 3.140 3.088 3.137 71,496 +0.02(+0.69%)
Mar 03, 2004 3.153 3.153 3.072 3.116 474,416 -0.03(-0.89%)
Mar 02, 2004 3.093 3.185 3.087 3.144 375,524 +0.03(+0.98%)
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.