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

Woodward Inc (NQ: WWD )

170.09 -0.34 (-0.20%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 3.984 4.032 3.922 4.013 183,153 +0.06(+1.48%)
Aug 30, 2005 3.988 4.003 3.937 3.954 112,519 -0.09(-2.26%)
Aug 29, 2005 4.018 4.058 3.991 4.046 89,358 +0.04(+0.88%)
Aug 26, 2005 4.053 4.066 4.010 4.010 93,700 -0.07(-1.80%)
Aug 25, 2005 4.023 4.087 4.010 4.084 70,783 +0.05(+1.21%)
Aug 24, 2005 4.066 4.136 4.035 4.035 138,037 -0.08(-1.95%)
Aug 23, 2005 4.161 4.189 4.099 4.115 59,870 -0.06(-1.40%)
Aug 22, 2005 4.133 4.174 4.082 4.174 63,528 +0.08(+2.04%)
Aug 19, 2005 4.010 4.114 4.010 4.090 52,682 +0.08(+1.90%)
Aug 18, 2005 4.048 4.077 4.010 4.014 106,767 -0.05(-1.20%)
Aug 17, 2005 4.062 4.128 4.035 4.062 52,804 -0.01(-0.18%)
Aug 16, 2005 4.154 4.266 4.050 4.070 174,462 -0.10(-2.48%)
Aug 15, 2005 4.195 4.207 4.173 4.173 85,232 -0.02(-0.52%)
Aug 12, 2005 4.197 4.227 4.180 4.195 203,503 -0.02(-0.43%)
Aug 11, 2005 4.185 4.263 4.172 4.213 149,519 +0.02(+0.45%)
Aug 10, 2005 4.140 4.265 4.136 4.194 195,936 +0.09(+2.27%)
Aug 09, 2005 4.092 4.158 4.092 4.101 42,047 -0.03(-0.77%)
Aug 08, 2005 4.109 4.135 4.060 4.133 87,630 +0.09(+2.35%)
Aug 05, 2005 4.194 4.194 4.038 4.038 126,833 -0.11(-2.71%)
Aug 04, 2005 4.255 4.321 4.151 4.151 170,966 -0.17(-3.94%)
Aug 03, 2005 4.330 4.382 4.296 4.321 150,935 +0.01(+0.23%)
Aug 02, 2005 4.422 4.429 4.253 4.311 339,135 -0.11(-2.49%)
Aug 01, 2005 4.425 4.426 4.349 4.422 178,079 +0.01(+0.17%)
Jul 29, 2005 4.266 4.421 4.266 4.414 240,192 +0.12(+2.76%)
Jul 28, 2005 4.256 4.378 4.212 4.296 223,886 +0.06(+1.35%)
Jul 27, 2005 4.232 4.312 4.231 4.239 163,853 +0.03(+0.70%)
Jul 26, 2005 4.300 4.300 4.191 4.209 164,700 -0.11(-2.51%)
Jul 25, 2005 4.385 4.404 4.302 4.317 68,588 -0.09(-1.97%)
Jul 22, 2005 4.294 4.404 4.289 4.404 129,684 +0.07(+1.72%)
Jul 21, 2005 4.397 4.397 4.301 4.330 140,686 -0.07(-1.52%)
Jul 20, 2005 4.349 4.397 4.291 4.397 207,899 +0.03(+0.64%)
Jul 19, 2005 4.151 4.384 4.138 4.369 183,939 +0.27(+6.55%)
Jul 18, 2005 4.216 4.216 4.075 4.100 105,033 -0.12(-2.90%)
Jul 15, 2005 4.198 4.237 4.101 4.222 356,592 +0.01(+0.34%)
Jul 14, 2005 4.357 4.379 4.183 4.208 208,604 -0.09(-2.15%)
Jul 13, 2005 4.421 4.421 4.229 4.301 146,261 -0.10(-2.36%)
Jul 12, 2005 4.287 4.428 4.287 4.404 145,157 +0.07(+1.72%)
Jul 11, 2005 4.336 4.426 4.251 4.330 486,941 +0.04(+0.86%)
Jul 08, 2005 4.254 4.330 4.242 4.293 195,557 +0.05(+1.12%)
Jul 07, 2005 4.321 4.374 4.191 4.246 309,837 -0.12(-2.74%)
Jul 06, 2005 4.415 4.420 4.352 4.365 164,693 -0.00(-0.11%)
Jul 05, 2005 4.227 4.371 4.210 4.370 192,386 +0.09(+2.00%)
Jul 01, 2005 4.176 4.284 4.151 4.284 186,290 +0.15(+3.62%)
Jun 30, 2005 4.251 4.251 4.097 4.135 142,718 -0.12(-2.91%)
Jun 29, 2005 4.168 4.259 4.109 4.259 141,993 +0.11(+2.63%)
Jun 28, 2005 4.092 4.154 4.011 4.150 146,322 +0.12(+2.92%)
Jun 27, 2005 4.035 4.053 3.960 4.032 118,473 -0.03(-0.76%)
Jun 24, 2005 4.169 4.272 3.990 4.063 290,815 -0.13(-3.14%)
Jun 23, 2005 4.148 4.291 4.144 4.195 185,145 +0.02(+0.52%)
Jun 22, 2005 4.183 4.226 4.150 4.173 141,207 +0.04(+0.93%)
Jun 21, 2005 4.143 4.144 4.093 4.134 84,684 +0.00(+0.04%)
Jun 20, 2005 4.263 4.263 4.127 4.133 315,812 -0.12(-2.81%)
Jun 17, 2005 4.288 4.315 4.248 4.252 569,905 -0.03(-0.81%)
Jun 16, 2005 4.104 4.291 4.100 4.287 403,924 +0.18(+4.38%)
Jun 15, 2005 4.009 4.108 4.009 4.107 333,465 +0.11(+2.67%)
Jun 14, 2005 3.975 4.000 3.937 4.000 337,882 +0.02(+0.38%)
Jun 13, 2005 3.937 3.985 3.937 3.985 103,685 +0.04(+0.92%)
Jun 10, 2005 3.966 3.966 3.932 3.949 92,061 -0.02(-0.41%)
Jun 09, 2005 3.907 3.970 3.863 3.965 310,745 +0.05(+1.21%)
Jun 08, 2005 3.933 3.933 3.876 3.918 349,703 +0.03(+0.79%)
Jun 07, 2005 3.869 3.912 3.793 3.887 162,018 +0.04(+0.99%)
Jun 06, 2005 3.800 3.859 3.786 3.849 90,462 +0.02(+0.61%)
Jun 03, 2005 3.839 3.858 3.789 3.826 85,076 -0.05(-1.18%)
Jun 02, 2005 3.900 3.980 3.826 3.872 497,678 -0.02(-0.62%)
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.