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

Woodward Inc (NQ: WWD )

166.31 +0.45 (+0.27%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 2, 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 (%)
Dec 31, 2004 3.553 3.606 3.547 3.577 60,721 +0.01(+0.25%)
Dec 30, 2004 3.603 3.612 3.567 3.568 104,761 -0.04(-1.03%)
Dec 29, 2004 3.562 3.670 3.562 3.605 76,736 +0.01(+0.38%)
Dec 28, 2004 3.620 3.642 3.542 3.592 185,501 +0.07(+1.99%)
Dec 27, 2004 3.596 3.650 3.505 3.522 262,237 -0.04(-1.12%)
Dec 23, 2004 3.666 3.672 3.562 3.562 144,130 -0.04(-1.10%)
Dec 22, 2004 3.605 3.694 3.601 3.601 157,476 -0.05(-1.25%)
Dec 21, 2004 3.563 3.647 3.545 3.647 90,748 +0.13(+3.78%)
Dec 20, 2004 3.547 3.623 3.514 3.514 72,732 -0.08(-2.31%)
Dec 17, 2004 3.552 3.619 3.497 3.597 162,814 +0.08(+2.26%)
Dec 16, 2004 3.597 3.626 3.513 3.517 136,123 -0.12(-3.30%)
Dec 15, 2004 3.554 3.637 3.554 3.637 138,792 +0.06(+1.70%)
Dec 14, 2004 3.530 3.576 3.512 3.576 166,817 +0.07(+1.98%)
Dec 13, 2004 3.529 3.573 3.485 3.507 181,497 -0.02(-0.65%)
Dec 10, 2004 3.482 3.535 3.422 3.530 262,237 +0.05(+1.39%)
Dec 09, 2004 3.428 3.481 3.355 3.481 196,177 +0.00(+0.10%)
Dec 08, 2004 3.465 3.479 3.407 3.478 437,062 +0.05(+1.55%)
Dec 07, 2004 3.509 3.514 3.425 3.425 322,959 -0.10(-2.74%)
Dec 06, 2004 3.531 3.550 3.505 3.521 175,492 -0.03(-0.93%)
Dec 03, 2004 3.655 3.655 3.536 3.554 149,468 -0.09(-2.53%)
Dec 02, 2004 3.602 3.694 3.602 3.647 152,137 +0.02(+0.51%)
Dec 01, 2004 3.610 3.653 3.572 3.628 270,912 -0.01(-0.30%)
Nov 30, 2004 3.582 3.694 3.563 3.639 280,921 +0.03(+0.79%)
Nov 29, 2004 3.647 3.664 3.535 3.611 175,492 -0.00(-0.12%)
Nov 26, 2004 3.581 3.634 3.545 3.615 106,096 +0.05(+1.29%)
Nov 24, 2004 3.419 3.591 3.372 3.569 528,479 +0.24(+7.28%)
Nov 23, 2004 3.247 3.327 3.208 3.327 340,975 -0.02(-0.57%)
Nov 22, 2004 3.222 3.346 3.177 3.346 152,137 +0.12(+3.72%)
Nov 19, 2004 3.340 3.340 3.226 3.226 54,716 -0.09(-2.70%)
Nov 18, 2004 3.314 3.345 3.314 3.315 28,692 +0.00(+0.02%)
Nov 17, 2004 3.275 3.344 3.264 3.315 130,785 +0.07(+2.09%)
Nov 16, 2004 3.284 3.323 3.232 3.247 132,787 -0.09(-2.58%)
Nov 15, 2004 3.325 3.346 3.276 3.333 136,790 -0.06(-1.72%)
Nov 12, 2004 3.354 3.392 3.314 3.391 81,407 +0.01(+0.28%)
Nov 11, 2004 3.339 3.385 3.324 3.382 66,727 +0.04(+1.11%)
Nov 10, 2004 3.324 3.363 3.305 3.345 79,405 +0.04(+1.19%)
Nov 09, 2004 3.283 3.312 3.248 3.306 114,770 +0.03(+0.78%)
Nov 08, 2004 3.247 3.292 3.237 3.280 121,443 +0.01(+0.41%)
Nov 05, 2004 3.176 3.267 3.172 3.267 273,581 +0.13(+4.21%)
Nov 04, 2004 3.077 3.162 3.077 3.135 58,052 -0.01(-0.40%)
Nov 03, 2004 3.087 3.147 3.087 3.147 81,407 +0.08(+2.61%)
Nov 02, 2004 3.102 3.115 3.052 3.067 86,745 -0.00(-0.02%)
Nov 01, 2004 3.014 3.101 2.997 3.068 140,127 +0.04(+1.42%)
Oct 29, 2004 3.112 3.112 3.015 3.025 79,405 -0.06(-2.01%)
Oct 28, 2004 3.083 3.103 3.027 3.087 91,416 +0.01(+0.24%)
Oct 27, 2004 3.033 3.079 2.998 3.079 366,332 +0.08(+2.67%)
Oct 26, 2004 3.001 3.025 2.972 2.999 146,799 +0.02(+0.76%)
Oct 25, 2004 2.922 3.000 2.922 2.977 130,785 +0.05(+1.55%)
Oct 22, 2004 2.981 2.981 2.928 2.931 108,765 -0.05(-1.66%)
Oct 21, 2004 2.991 3.002 2.966 2.981 91,416 -0.00(-0.03%)
Oct 20, 2004 2.999 3.043 2.976 2.982 137,457 -0.02(-0.57%)
Oct 19, 2004 3.025 3.073 2.999 2.999 98,756 -0.02(-0.79%)
Oct 18, 2004 3.074 3.074 2.998 3.023 119,441 -0.04(-1.16%)
Oct 15, 2004 3.076 3.088 3.055 3.058 138,125 -0.01(-0.18%)
Oct 14, 2004 3.071 3.102 3.049 3.064 196,845 -0.02(-0.81%)
Oct 13, 2004 3.126 3.126 3.058 3.089 347,648 -0.01(-0.19%)
Oct 12, 2004 3.095 3.095 3.000 3.095 206,854 +0.03(+1.09%)
Oct 11, 2004 3.022 3.090 2.985 3.061 347,648 +0.04(+1.22%)
Oct 08, 2004 3.165 3.165 3.024 3.024 323,626 -0.14(-4.50%)
Oct 07, 2004 3.243 3.246 3.167 3.167 206,186 -0.08(-2.48%)
Oct 06, 2004 3.282 3.282 3.222 3.247 180,163 -0.02(-0.57%)
Oct 05, 2004 3.319 3.319 3.259 3.266 110,099 -0.05(-1.37%)
Oct 04, 2004 3.314 3.346 3.290 3.311 272,914 -0.02(-0.70%)
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.