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

Woodward Inc (NQ: WWD )

181.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2005 4.250 4.250 4.190 4.243 102,701 +0.01(+0.32%)
Sep 29, 2005 4.115 4.233 4.097 4.229 85,415 +0.17(+4.27%)
Sep 28, 2005 4.177 4.184 4.011 4.056 54,330 -0.18(-4.29%)
Sep 27, 2005 4.212 4.275 4.136 4.238 190,027 +0.02(+0.53%)
Sep 26, 2005 4.114 4.223 4.114 4.215 140,213 +0.12(+3.05%)
Sep 23, 2005 4.091 4.120 3.969 4.091 140,728 +0.11(+2.72%)
Sep 22, 2005 3.982 4.066 3.908 3.982 315,553 +0.04(+1.14%)
Sep 21, 2005 3.882 4.026 3.781 3.937 296,316 +0.06(+1.47%)
Sep 20, 2005 4.029 4.029 3.871 3.881 150,249 -0.14(-3.45%)
Sep 19, 2005 4.141 4.141 3.997 4.019 92,925 -0.13(-3.22%)
Sep 16, 2005 4.191 4.191 4.144 4.153 582,075 -0.00(-0.12%)
Sep 15, 2005 4.185 4.185 4.153 4.158 171,271 -0.02(-0.58%)
Sep 14, 2005 4.298 4.298 4.128 4.182 210,480 -0.08(-1.77%)
Sep 13, 2005 4.404 4.404 4.245 4.258 169,039 -0.17(-3.92%)
Sep 12, 2005 4.215 4.440 4.205 4.431 284,155 +0.21(+4.93%)
Sep 09, 2005 4.176 4.223 4.176 4.223 63,692 +0.06(+1.33%)
Sep 08, 2005 4.125 4.168 4.103 4.168 115,162 -0.00(-0.12%)
Sep 07, 2005 4.158 4.189 4.122 4.173 70,153 +0.01(+0.18%)
Sep 06, 2005 4.021 4.240 3.994 4.165 270,263 +0.17(+4.24%)
Sep 02, 2005 4.041 4.051 3.964 3.996 138,489 -0.06(-1.57%)
Sep 01, 2005 4.043 4.063 4.016 4.060 168,057 -0.01(-0.21%)
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%)
Aug 01, 2005 4.486 4.487 4.409 4.483 175,654 +0.01(+0.17%)
Jul 29, 2005 4.325 4.482 4.325 4.475 236,920 +0.12(+2.76%)
Jul 28, 2005 4.315 4.438 4.270 4.355 220,837 +0.06(+1.35%)
Jul 27, 2005 4.290 4.372 4.290 4.297 161,622 +0.03(+0.70%)
Jul 26, 2005 4.359 4.359 4.249 4.267 162,457 -0.11(-2.51%)
Jul 25, 2005 4.445 4.465 4.361 4.377 67,654 -0.09(-1.97%)
Jul 22, 2005 4.354 4.465 4.348 4.465 127,918 +0.08(+1.72%)
Jul 21, 2005 4.457 4.457 4.360 4.389 138,770 -0.07(-1.52%)
Jul 20, 2005 4.409 4.457 4.350 4.457 205,068 +0.03(+0.64%)
Jul 19, 2005 4.208 4.445 4.195 4.429 181,434 +0.27(+6.55%)
Jul 18, 2005 4.274 4.274 4.132 4.156 103,603 -0.12(-2.90%)
Jul 15, 2005 4.256 4.296 4.158 4.281 351,736 +0.01(+0.34%)
Jul 14, 2005 4.417 4.440 4.240 4.266 205,763 -0.09(-2.15%)
Jul 13, 2005 4.482 4.482 4.288 4.360 144,269 -0.11(-2.36%)
Jul 12, 2005 4.346 4.489 4.346 4.465 143,180 +0.08(+1.72%)
Jul 11, 2005 4.396 4.487 4.310 4.390 480,310 +0.04(+0.86%)
Jul 08, 2005 4.313 4.390 4.301 4.353 192,893 +0.05(+1.12%)
Jul 07, 2005 4.381 4.434 4.249 4.304 305,617 -0.12(-2.74%)
Jul 06, 2005 4.476 4.481 4.412 4.425 162,450 -0.00(-0.11%)
Jul 05, 2005 4.286 4.431 4.268 4.430 189,766 +0.09(+2.00%)
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.