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

Woodward Inc (NQ: WWD )

182.24 +0.81 (+0.45%)
Streaming Delayed Price Updated: 1:20 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 (%)
Jul 30, 2004 3.091 3.104 3.026 3.062 298,682 -0.01(-0.18%)
Jul 29, 2004 3.084 3.101 3.042 3.067 229,858 -0.00(-0.02%)
Jul 28, 2004 3.143 3.143 3.036 3.067 311,377 -0.06(-1.79%)
Jul 27, 2004 3.174 3.215 3.064 3.123 642,132 -0.17(-5.09%)
Jul 26, 2004 3.343 3.389 3.215 3.291 260,595 -0.05(-1.55%)
Jul 23, 2004 3.474 3.474 3.343 3.343 234,535 -0.03(-0.84%)
Jul 22, 2004 3.473 3.544 3.369 3.371 295,341 -0.12(-3.40%)
Jul 21, 2004 3.587 3.592 3.490 3.490 152,347 -0.10(-2.67%)
Jul 20, 2004 3.521 3.586 3.495 3.586 123,615 +0.08(+2.36%)
Jul 19, 2004 3.483 3.554 3.483 3.503 120,274 -0.04(-1.03%)
Jul 16, 2004 3.562 3.582 3.484 3.539 213,821 +0.00(+0.01%)
Jul 15, 2004 3.532 3.579 3.516 3.539 233,867 +0.01(+0.23%)
Jul 14, 2004 3.455 3.588 3.448 3.531 310,709 +0.06(+1.61%)
Jul 13, 2004 3.411 3.475 3.410 3.475 358,819 +0.11(+3.20%)
Jul 12, 2004 3.422 3.437 3.367 3.367 144,997 -0.04(-1.27%)
Jul 09, 2004 3.419 3.463 3.398 3.411 91,542 +0.00(+0.07%)
Jul 08, 2004 3.463 3.479 3.399 3.408 150,343 -0.06(-1.63%)
Jul 07, 2004 3.469 3.528 3.453 3.465 112,256 +0.03(+0.92%)
Jul 06, 2004 3.493 3.494 3.414 3.433 147,670 -0.11(-3.10%)
Jul 02, 2004 3.546 3.573 3.495 3.543 46,773 -0.00(-0.11%)
Jul 01, 2004 3.564 3.626 3.538 3.547 67,487 -0.05(-1.40%)
Jun 30, 2004 3.650 3.674 3.589 3.597 252,576 -0.08(-2.12%)
Jun 29, 2004 3.537 3.678 3.499 3.675 469,071 +0.11(+2.95%)
Jun 28, 2004 3.420 3.587 3.420 3.570 430,315 +0.16(+4.56%)
Jun 25, 2004 3.443 3.455 3.414 3.414 269,281 -0.06(-1.65%)
Jun 24, 2004 3.513 3.514 3.431 3.472 84,192 -0.02(-0.54%)
Jun 23, 2004 3.426 3.515 3.426 3.491 131,633 +0.03(+0.85%)
Jun 22, 2004 3.404 3.478 3.404 3.461 181,748 +0.03(+0.84%)
Jun 21, 2004 3.492 3.492 3.409 3.432 96,887 -0.07(-1.90%)
Jun 18, 2004 3.435 3.498 3.405 3.498 276,631 +0.04(+1.24%)
Jun 17, 2004 3.433 3.464 3.400 3.456 177,739 +0.06(+1.63%)
Jun 16, 2004 3.310 3.427 3.310 3.400 358,819 -0.01(-0.23%)
Jun 15, 2004 3.218 3.417 3.207 3.408 266,608 +0.18(+5.51%)
Jun 14, 2004 3.303 3.321 3.228 3.230 134,306 -0.09(-2.78%)
Jun 10, 2004 3.362 3.362 3.284 3.322 207,807 -0.02(-0.52%)
Jun 09, 2004 3.390 3.390 3.336 3.340 104,238 -0.03(-0.79%)
Jun 08, 2004 3.248 3.391 3.248 3.366 187,093 -0.02(-0.72%)
Jun 07, 2004 3.199 3.392 3.199 3.391 199,121 +0.19(+6.09%)
Jun 04, 2004 3.298 3.299 3.196 3.196 133,638 -0.02(-0.73%)
Jun 03, 2004 3.276 3.302 3.220 3.220 142,993 -0.04(-1.28%)
Jun 02, 2004 3.316 3.316 3.250 3.262 217,830 -0.05(-1.52%)
Jun 01, 2004 3.280 3.355 3.280 3.312 278,636 +0.02(+0.62%)
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%)
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.