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

Woodward Inc (NQ: WWD )

179.50 +1.15 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 3.297 3.319 3.258 3.296 165,491 -0.02(-0.54%)
May 27, 2004 3.220 3.314 3.208 3.314 76,072 +0.05(+1.59%)
May 26, 2004 3.275 3.314 3.231 3.262 66,062 -0.06(-1.80%)
May 25, 2004 3.238 3.326 3.177 3.322 307,626 +0.10(+3.01%)
May 24, 2004 3.083 3.252 3.083 3.225 170,829 +0.08(+2.46%)
May 21, 2004 3.085 3.147 3.074 3.147 168,160 +0.06(+2.07%)
May 20, 2004 3.085 3.097 3.012 3.084 200,858 -0.00(-0.16%)
May 19, 2004 3.083 3.121 3.059 3.089 348,332 -0.02(-0.56%)
May 18, 2004 3.065 3.111 3.065 3.106 54,051 +0.06(+2.02%)
May 17, 2004 3.172 3.172 3.038 3.045 134,127 -0.13(-4.12%)
May 14, 2004 3.125 3.192 3.073 3.175 166,158 +0.06(+1.84%)
May 13, 2004 3.186 3.206 3.118 3.118 144,137 -0.11(-3.52%)
May 12, 2004 3.108 3.232 3.083 3.232 169,494 +0.11(+3.37%)
May 11, 2004 3.060 3.127 3.048 3.127 338,322 +0.09(+2.91%)
May 10, 2004 3.100 3.102 2.949 3.038 126,120 -0.07(-2.16%)
May 07, 2004 3.111 3.243 3.091 3.105 220,209 -0.02(-0.66%)
May 06, 2004 3.221 3.229 3.084 3.126 462,440 -0.09(-2.75%)
May 05, 2004 3.288 3.291 3.214 3.214 236,892 -0.09(-2.81%)
May 04, 2004 3.213 3.392 3.213 3.307 293,613 +0.10(+3.21%)
May 03, 2004 3.128 3.239 3.114 3.204 618,589 +0.09(+2.89%)
Apr 30, 2004 3.190 3.196 3.114 3.114 316,968 -0.05(-1.69%)
Apr 29, 2004 3.290 3.302 3.167 3.167 139,466 -0.10(-3.06%)
Apr 28, 2004 3.372 3.372 3.223 3.267 223,546 -0.06(-1.93%)
Apr 27, 2004 3.271 3.388 3.247 3.332 470,448 +0.13(+4.22%)
Apr 26, 2004 3.271 3.271 3.184 3.197 238,227 -0.04(-1.16%)
Apr 23, 2004 3.222 3.265 3.151 3.234 219,542 +0.02(+0.54%)
Apr 22, 2004 3.177 3.246 3.103 3.217 259,580 +0.04(+1.29%)
Apr 21, 2004 3.073 3.184 3.024 3.176 116,110 +0.11(+3.65%)
Apr 20, 2004 3.185 3.197 3.052 3.064 155,481 -0.12(-3.69%)
Apr 19, 2004 3.130 3.202 3.080 3.181 305,624 +0.03(+1.11%)
Apr 16, 2004 3.059 3.166 3.045 3.147 236,225 +0.10(+3.40%)
Apr 15, 2004 3.068 3.099 2.987 3.043 154,146 -0.02(-0.54%)
Apr 14, 2004 3.148 3.148 3.028 3.060 82,078 -0.02(-0.78%)
Apr 13, 2004 3.178 3.199 3.079 3.084 174,166 -0.12(-3.70%)
Apr 12, 2004 3.157 3.239 3.139 3.202 272,259 +0.05(+1.75%)
Apr 08, 2004 3.198 3.201 3.145 3.147 92,755 -0.05(-1.58%)
Apr 07, 2004 3.196 3.199 3.129 3.197 109,437 +0.00(+0.03%)
Apr 06, 2004 3.188 3.209 3.180 3.196 168,160 -0.00(-0.02%)
Apr 05, 2004 3.187 3.199 3.180 3.197 173,498 +0.00(+0.00%)
Apr 02, 2004 3.178 3.237 3.178 3.197 202,860 +0.02(+0.57%)
Apr 01, 2004 3.189 3.198 3.167 3.179 110,772 -0.01(-0.16%)
Mar 31, 2004 3.209 3.229 3.169 3.184 389,037 -0.06(-1.92%)
Mar 30, 2004 3.126 3.247 3.083 3.246 274,928 +0.12(+3.82%)
Mar 29, 2004 3.097 3.172 3.075 3.127 243,565 +0.05(+1.48%)
Mar 26, 2004 3.042 3.087 3.008 3.082 216,873 +0.03(+1.13%)
Mar 25, 2004 3.050 3.088 3.018 3.047 198,188 +0.02(+0.79%)
Mar 24, 2004 2.954 3.038 2.951 3.023 223,546 +0.05(+1.65%)
Mar 23, 2004 2.975 3.019 2.966 2.974 107,435 -0.02(-0.72%)
Mar 22, 2004 3.053 3.089 2.940 2.996 166,158 -0.07(-2.42%)
Mar 19, 2004 3.058 3.160 3.052 3.070 171,496 -0.01(-0.28%)
Mar 18, 2004 3.126 3.148 3.050 3.079 140,133 -0.02(-0.79%)
Mar 17, 2004 3.134 3.181 3.082 3.103 254,242 -0.02(-0.75%)
Mar 16, 2004 3.143 3.153 3.098 3.127 344,995 +0.01(+0.47%)
Mar 15, 2004 3.197 3.209 3.112 3.112 376,358 -0.09(-2.82%)
Mar 12, 2004 3.067 3.216 3.052 3.202 315,634 +0.14(+4.67%)
Mar 11, 2004 3.052 3.097 3.048 3.060 195,519 -0.01(-0.41%)
Mar 10, 2004 3.053 3.105 3.007 3.072 253,575 -0.02(-0.57%)
Mar 09, 2004 3.087 3.132 3.079 3.090 166,158 -0.00(-0.13%)
Mar 08, 2004 3.104 3.124 3.093 3.094 89,418 -0.05(-1.50%)
Mar 05, 2004 3.125 3.147 3.090 3.141 87,416 -0.00(-0.03%)
Mar 04, 2004 3.111 3.144 3.092 3.142 71,401 +0.02(+0.69%)
Mar 03, 2004 3.157 3.157 3.077 3.120 473,785 -0.03(-0.89%)
Mar 02, 2004 3.097 3.189 3.091 3.148 375,024 +0.03(+0.98%)
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.