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

Woodward Inc (NQ: WWD )

176.88 -0.38 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2004 2.898 2.937 2.851 2.937 198,188 +0.05(+1.71%)
Aug 30, 2004 2.951 2.951 2.885 2.888 70,734 -0.06(-2.15%)
Aug 27, 2004 2.920 2.951 2.902 2.951 103,431 +0.05(+1.69%)
Aug 26, 2004 2.965 2.989 2.893 2.902 178,169 -0.07(-2.20%)
Aug 25, 2004 2.974 2.974 2.890 2.968 106,768 -0.01(-0.50%)
Aug 24, 2004 2.972 2.983 2.901 2.983 206,863 +0.01(+0.45%)
Aug 23, 2004 2.864 2.969 2.864 2.969 249,571 +0.07(+2.50%)
Aug 20, 2004 2.897 2.900 2.888 2.897 138,131 +0.01(+0.29%)
Aug 19, 2004 2.897 2.922 2.884 2.888 134,795 -0.00(-0.07%)
Aug 18, 2004 2.844 2.916 2.842 2.890 94,830 +0.03(+1.08%)
Aug 17, 2004 2.920 2.920 2.842 2.859 113,441 -0.04(-1.34%)
Aug 16, 2004 2.804 2.901 2.802 2.898 200,190 +0.07(+2.49%)
Aug 13, 2004 2.820 2.854 2.799 2.828 107,435 +0.01(+0.28%)
Aug 12, 2004 2.827 2.855 2.801 2.820 167,493 -0.03(-1.07%)
Aug 11, 2004 2.840 2.889 2.822 2.850 142,802 -0.01(-0.47%)
Aug 10, 2004 2.783 2.870 2.783 2.864 451,764 +0.08(+2.91%)
Aug 09, 2004 2.825 2.844 2.736 2.783 201,525 +0.05(+1.75%)
Aug 06, 2004 2.904 2.912 2.735 2.735 292,946 -0.18(-6.25%)
Aug 05, 2004 2.984 3.047 2.907 2.917 453,098 -0.13(-4.26%)
Aug 04, 2004 3.009 3.067 2.952 3.047 273,594 +0.03(+0.93%)
Aug 03, 2004 3.028 3.070 2.984 3.019 298,284 -0.05(-1.68%)
Aug 02, 2004 3.115 3.115 2.975 3.071 207,531 +0.00(+0.16%)
Jul 30, 2004 3.095 3.109 3.030 3.066 298,284 -0.01(-0.18%)
Jul 29, 2004 3.088 3.105 3.046 3.071 229,552 -0.00(-0.02%)
Jul 28, 2004 3.147 3.147 3.040 3.072 310,963 -0.06(-1.79%)
Jul 27, 2004 3.178 3.219 3.069 3.128 641,278 -0.17(-5.09%)
Jul 26, 2004 3.347 3.394 3.219 3.295 260,248 -0.05(-1.55%)
Jul 23, 2004 3.479 3.479 3.347 3.347 234,223 -0.03(-0.84%)
Jul 22, 2004 3.477 3.549 3.373 3.376 294,947 -0.12(-3.40%)
Jul 21, 2004 3.592 3.597 3.495 3.495 152,145 -0.10(-2.67%)
Jul 20, 2004 3.526 3.591 3.500 3.591 123,451 +0.08(+2.36%)
Jul 19, 2004 3.488 3.559 3.488 3.508 120,114 -0.04(-1.03%)
Jul 16, 2004 3.567 3.587 3.488 3.544 213,536 +0.00(+0.01%)
Jul 15, 2004 3.537 3.584 3.521 3.544 233,556 +0.01(+0.23%)
Jul 14, 2004 3.460 3.593 3.452 3.536 310,295 +0.06(+1.61%)
Jul 13, 2004 3.416 3.480 3.414 3.480 358,341 +0.11(+3.20%)
Jul 12, 2004 3.427 3.442 3.372 3.372 144,804 -0.04(-1.27%)
Jul 09, 2004 3.423 3.467 3.403 3.415 91,420 +0.00(+0.07%)
Jul 08, 2004 3.468 3.484 3.403 3.413 150,143 -0.06(-1.63%)
Jul 07, 2004 3.474 3.533 3.458 3.469 112,106 +0.03(+0.92%)
Jul 06, 2004 3.497 3.498 3.419 3.438 147,473 -0.11(-3.10%)
Jul 02, 2004 3.551 3.578 3.500 3.548 46,711 -0.00(-0.11%)
Jul 01, 2004 3.569 3.631 3.543 3.552 67,397 -0.05(-1.40%)
Jun 30, 2004 3.655 3.678 3.594 3.602 252,240 -0.08(-2.12%)
Jun 29, 2004 3.542 3.682 3.504 3.680 468,446 +0.11(+2.95%)
Jun 28, 2004 3.424 3.592 3.424 3.575 429,743 +0.16(+4.56%)
Jun 25, 2004 3.447 3.459 3.419 3.419 268,923 -0.06(-1.65%)
Jun 24, 2004 3.518 3.519 3.435 3.476 84,080 -0.02(-0.54%)
Jun 23, 2004 3.431 3.520 3.431 3.495 131,458 +0.03(+0.85%)
Jun 22, 2004 3.409 3.483 3.409 3.466 181,506 +0.03(+0.84%)
Jun 21, 2004 3.496 3.496 3.413 3.437 96,758 -0.07(-1.90%)
Jun 18, 2004 3.439 3.503 3.410 3.503 276,263 +0.04(+1.24%)
Jun 17, 2004 3.437 3.468 3.404 3.460 177,502 +0.06(+1.63%)
Jun 16, 2004 3.315 3.432 3.315 3.405 358,341 -0.01(-0.23%)
Jun 15, 2004 3.222 3.421 3.211 3.413 266,253 +0.18(+5.51%)
Jun 14, 2004 3.307 3.325 3.232 3.234 134,127 -0.09(-2.78%)
Jun 10, 2004 3.366 3.366 3.289 3.327 207,531 -0.02(-0.52%)
Jun 09, 2004 3.395 3.395 3.341 3.344 104,099 -0.03(-0.79%)
Jun 08, 2004 3.252 3.396 3.252 3.371 186,844 -0.02(-0.72%)
Jun 07, 2004 3.203 3.396 3.203 3.395 198,856 +0.19(+6.09%)
Jun 04, 2004 3.302 3.303 3.200 3.200 133,460 -0.02(-0.73%)
Jun 03, 2004 3.280 3.307 3.224 3.224 142,802 -0.04(-1.28%)
Jun 02, 2004 3.320 3.320 3.254 3.266 217,540 -0.05(-1.52%)
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.