Skip to main content

Woodward Inc (NQ: WWD )

186.50 +1.49 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.039 4.088 3.976 4.068 180,659 +0.06(+1.48%)
Aug 30, 2005 4.043 4.058 3.991 4.009 110,986 -0.09(-2.26%)
Aug 29, 2005 4.073 4.114 4.046 4.102 88,141 +0.04(+0.88%)
Aug 26, 2005 4.109 4.122 4.066 4.066 92,424 -0.07(-1.80%)
Aug 25, 2005 4.078 4.144 4.066 4.140 69,819 +0.05(+1.21%)
Aug 24, 2005 4.123 4.193 4.091 4.091 136,157 -0.08(-1.95%)
Aug 23, 2005 4.218 4.247 4.156 4.172 59,054 -0.06(-1.40%)
Aug 22, 2005 4.190 4.231 4.139 4.231 62,663 +0.08(+2.04%)
Aug 19, 2005 4.066 4.171 4.066 4.147 51,965 +0.08(+1.90%)
Aug 18, 2005 4.104 4.134 4.066 4.069 105,313 -0.05(-1.20%)
Aug 17, 2005 4.118 4.185 4.091 4.119 52,085 -0.01(-0.18%)
Aug 16, 2005 4.211 4.325 4.106 4.126 172,086 -0.10(-2.48%)
Aug 15, 2005 4.253 4.265 4.231 4.231 84,071 -0.02(-0.52%)
Aug 12, 2005 4.255 4.285 4.238 4.253 200,731 -0.02(-0.43%)
Aug 11, 2005 4.243 4.322 4.230 4.271 147,483 +0.02(+0.45%)
Aug 10, 2005 4.197 4.324 4.193 4.252 193,267 +0.09(+2.27%)
Aug 09, 2005 4.149 4.215 4.149 4.158 41,474 -0.03(-0.77%)
Aug 08, 2005 4.166 4.192 4.116 4.190 86,437 +0.10(+2.35%)
Aug 05, 2005 4.252 4.252 4.094 4.094 125,105 -0.11(-2.71%)
Aug 04, 2005 4.314 4.381 4.208 4.208 168,638 -0.17(-3.94%)
Aug 03, 2005 4.390 4.443 4.355 4.381 148,879 +0.01(+0.23%)
Aug 02, 2005 4.483 4.490 4.312 4.371 334,517 -0.11(-2.49%)
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.