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

Woodward Inc (NQ: WWD )

182.04 +0.61 (+0.34%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Nov 30, 2004 3.577 3.689 3.558 3.634 281,308 +0.03(+0.79%)
Nov 29, 2004 3.642 3.659 3.530 3.606 175,734 -0.00(-0.12%)
Nov 26, 2004 3.576 3.629 3.540 3.610 106,242 +0.05(+1.29%)
Nov 24, 2004 3.414 3.586 3.367 3.564 529,208 +0.24(+7.28%)
Nov 23, 2004 3.243 3.322 3.204 3.322 341,446 -0.02(-0.57%)
Nov 22, 2004 3.218 3.341 3.172 3.341 152,347 +0.12(+3.72%)
Nov 19, 2004 3.336 3.336 3.221 3.222 54,791 -0.09(-2.70%)
Nov 18, 2004 3.310 3.340 3.310 3.311 28,732 +0.00(+0.02%)
Nov 17, 2004 3.270 3.340 3.260 3.310 130,965 +0.07(+2.09%)
Nov 16, 2004 3.279 3.319 3.227 3.243 132,970 -0.09(-2.58%)
Nov 15, 2004 3.321 3.342 3.272 3.328 136,979 -0.06(-1.72%)
Nov 12, 2004 3.350 3.388 3.310 3.387 81,519 +0.01(+0.28%)
Nov 11, 2004 3.334 3.381 3.319 3.377 66,819 +0.04(+1.11%)
Nov 10, 2004 3.319 3.358 3.300 3.340 79,514 +0.04(+1.19%)
Nov 09, 2004 3.278 3.308 3.243 3.301 114,929 +0.03(+0.78%)
Nov 08, 2004 3.243 3.287 3.233 3.276 121,611 +0.01(+0.41%)
Nov 05, 2004 3.172 3.262 3.168 3.262 273,958 +0.13(+4.21%)
Nov 04, 2004 3.073 3.157 3.073 3.130 58,132 -0.01(-0.40%)
Nov 03, 2004 3.083 3.143 3.083 3.143 81,519 +0.08(+2.61%)
Nov 02, 2004 3.098 3.111 3.048 3.063 86,865 -0.00(-0.02%)
Nov 01, 2004 3.010 3.097 2.993 3.063 140,320 +0.04(+1.42%)
Oct 29, 2004 3.107 3.107 3.011 3.021 79,514 -0.06(-2.01%)
Oct 28, 2004 3.078 3.099 3.023 3.082 91,542 +0.01(+0.24%)
Oct 27, 2004 3.029 3.075 2.994 3.075 366,837 +0.08(+2.67%)
Oct 26, 2004 2.997 3.021 2.968 2.995 147,002 +0.02(+0.76%)
Oct 25, 2004 2.918 2.996 2.918 2.973 130,965 +0.05(+1.55%)
Oct 22, 2004 2.977 2.977 2.924 2.927 108,915 -0.05(-1.66%)
Oct 21, 2004 2.986 2.998 2.962 2.977 91,542 -0.00(-0.03%)
Oct 20, 2004 2.995 3.039 2.972 2.978 137,647 -0.02(-0.57%)
Oct 19, 2004 3.021 3.069 2.995 2.995 98,892 -0.02(-0.79%)
Oct 18, 2004 3.069 3.069 2.994 3.019 119,606 -0.04(-1.16%)
Oct 15, 2004 3.072 3.083 3.051 3.054 138,315 -0.01(-0.18%)
Oct 14, 2004 3.067 3.098 3.045 3.059 197,116 -0.02(-0.81%)
Oct 13, 2004 3.122 3.122 3.054 3.084 348,128 -0.01(-0.19%)
Oct 12, 2004 3.091 3.091 2.996 3.090 207,139 +0.03(+1.09%)
Oct 11, 2004 3.018 3.085 2.981 3.057 348,128 +0.04(+1.22%)
Oct 08, 2004 3.160 3.160 3.020 3.020 324,073 -0.14(-4.50%)
Oct 07, 2004 3.238 3.242 3.162 3.162 206,471 -0.08(-2.48%)
Oct 06, 2004 3.277 3.277 3.217 3.243 180,411 -0.02(-0.57%)
Oct 05, 2004 3.315 3.315 3.254 3.261 110,251 -0.05(-1.37%)
Oct 04, 2004 3.310 3.342 3.285 3.306 273,290 -0.02(-0.70%)
Oct 01, 2004 3.368 3.412 3.321 3.330 253,913 -0.04(-1.10%)
Sep 30, 2004 3.289 3.367 3.264 3.367 205,135 +0.08(+2.51%)
Sep 29, 2004 3.184 3.289 3.184 3.284 181,080 +0.09(+2.86%)
Sep 28, 2004 3.205 3.235 3.153 3.193 305,363 +0.00(+0.09%)
Sep 27, 2004 3.230 3.230 3.190 3.190 164,375 -0.05(-1.51%)
Sep 24, 2004 3.219 3.245 3.218 3.239 53,455 +0.03(+0.82%)
Sep 23, 2004 3.202 3.234 3.201 3.213 106,910 -0.03(-0.83%)
Sep 22, 2004 3.246 3.248 3.198 3.240 257,254 -0.04(-1.11%)
Sep 21, 2004 3.193 3.285 3.193 3.276 190,434 +0.06(+1.81%)
Sep 20, 2004 3.243 3.275 3.217 3.218 247,899 -0.05(-1.56%)
Sep 17, 2004 3.215 3.328 3.205 3.269 420,293 +0.02(+0.66%)
Sep 16, 2004 3.218 3.248 3.210 3.247 127,624 +0.04(+1.31%)
Sep 15, 2004 3.215 3.245 3.193 3.205 203,130 -0.03(-1.06%)
Sep 14, 2004 3.293 3.314 3.210 3.240 222,508 -0.04(-1.35%)
Sep 13, 2004 3.228 3.302 3.226 3.284 206,471 +0.06(+1.94%)
Sep 10, 2004 3.187 3.222 3.136 3.222 721,647 +0.03(+0.92%)
Sep 09, 2004 3.123 3.192 3.121 3.192 82,855 +0.07(+2.24%)
Sep 08, 2004 3.093 3.168 3.077 3.122 223,844 +0.03(+0.95%)
Sep 07, 2004 3.043 3.093 3.024 3.093 66,819 +0.07(+2.36%)
Sep 03, 2004 3.034 3.078 2.996 3.022 144,329 +0.01(+0.41%)
Sep 02, 2004 2.972 3.043 2.972 3.009 241,217 -0.01(-0.28%)
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.