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

Woodward Inc (NQ: WWD )

182.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 29, 2005 4.325 4.482 4.325 4.475 236,932 +0.12(+2.76%)
Jul 28, 2005 4.315 4.438 4.270 4.355 220,847 +0.06(+1.35%)
Jul 27, 2005 4.290 4.372 4.289 4.297 161,629 +0.03(+0.70%)
Jul 26, 2005 4.359 4.359 4.249 4.267 162,465 -0.11(-2.51%)
Jul 25, 2005 4.445 4.465 4.361 4.377 67,657 -0.09(-1.97%)
Jul 22, 2005 4.353 4.465 4.348 4.465 127,924 +0.08(+1.72%)
Jul 21, 2005 4.457 4.457 4.360 4.389 138,776 -0.07(-1.52%)
Jul 20, 2005 4.409 4.457 4.350 4.457 205,077 +0.03(+0.64%)
Jul 19, 2005 4.208 4.445 4.195 4.429 181,442 +0.27(+6.55%)
Jul 18, 2005 4.274 4.274 4.131 4.156 103,608 -0.12(-2.90%)
Jul 15, 2005 4.256 4.295 4.158 4.280 351,752 +0.01(+0.34%)
Jul 14, 2005 4.417 4.440 4.240 4.266 205,772 -0.09(-2.15%)
Jul 13, 2005 4.482 4.482 4.287 4.360 144,276 -0.11(-2.36%)
Jul 12, 2005 4.346 4.489 4.346 4.465 143,186 +0.08(+1.72%)
Jul 11, 2005 4.396 4.487 4.310 4.390 480,332 +0.04(+0.86%)
Jul 08, 2005 4.312 4.390 4.300 4.352 192,902 +0.05(+1.12%)
Jul 07, 2005 4.381 4.434 4.249 4.304 305,632 -0.12(-2.74%)
Jul 06, 2005 4.476 4.481 4.412 4.425 162,458 -0.00(-0.11%)
Jul 05, 2005 4.286 4.431 4.268 4.430 189,775 +0.09(+2.00%)
Jul 01, 2005 4.234 4.343 4.208 4.343 183,761 +0.15(+3.62%)
Jun 30, 2005 4.310 4.310 4.154 4.192 140,781 -0.13(-2.91%)
Jun 29, 2005 4.226 4.317 4.166 4.317 140,066 +0.11(+2.63%)
Jun 28, 2005 4.148 4.212 4.066 4.207 144,336 +0.12(+2.92%)
Jun 27, 2005 4.090 4.109 4.014 4.087 116,865 -0.03(-0.76%)
Jun 24, 2005 4.227 4.330 4.045 4.119 286,868 -0.13(-3.14%)
Jun 23, 2005 4.205 4.350 4.201 4.252 182,632 +0.02(+0.52%)
Jun 22, 2005 4.240 4.284 4.207 4.230 139,291 +0.04(+0.93%)
Jun 21, 2005 4.200 4.201 4.149 4.191 83,534 +0.00(+0.04%)
Jun 20, 2005 4.322 4.322 4.184 4.190 311,525 -0.12(-2.81%)
Jun 17, 2005 4.347 4.375 4.306 4.311 562,169 -0.04(-0.81%)
Jun 16, 2005 4.160 4.350 4.157 4.346 398,441 +0.18(+4.38%)
Jun 15, 2005 4.065 4.164 4.065 4.164 328,939 +0.11(+2.67%)
Jun 14, 2005 4.030 4.056 3.991 4.056 333,296 +0.02(+0.38%)
Jun 13, 2005 3.991 4.040 3.991 4.040 102,278 +0.04(+0.92%)
Jun 10, 2005 4.021 4.021 3.986 4.003 90,811 -0.02(-0.41%)
Jun 09, 2005 3.961 4.025 3.916 4.020 306,527 +0.05(+1.21%)
Jun 08, 2005 3.987 3.987 3.930 3.972 344,957 +0.03(+0.78%)
Jun 07, 2005 3.922 3.966 3.845 3.941 159,819 +0.04(+0.99%)
Jun 06, 2005 3.852 3.912 3.838 3.902 89,234 +0.02(+0.61%)
Jun 03, 2005 3.891 3.911 3.841 3.878 83,922 -0.05(-1.18%)
Jun 02, 2005 3.954 4.035 3.878 3.925 490,923 -0.02(-0.62%)
Jun 01, 2005 3.891 3.957 3.853 3.949 265,659 +0.09(+2.33%)
May 31, 2005 3.912 3.927 3.826 3.859 186,681 -0.01(-0.23%)
May 27, 2005 3.814 3.891 3.782 3.868 209,093 +0.04(+1.02%)
May 26, 2005 3.804 3.834 3.741 3.830 158,101 +0.07(+1.87%)
May 25, 2005 3.841 3.841 3.731 3.759 342,417 -0.02(-0.48%)
May 24, 2005 3.783 3.815 3.746 3.777 284,663 -0.06(-1.61%)
May 23, 2005 3.889 3.889 3.799 3.839 207,262 -0.03(-0.89%)
May 20, 2005 3.941 3.941 3.854 3.873 310,329 -0.04(-1.08%)
May 19, 2005 3.863 3.940 3.863 3.916 169,180 +0.05(+1.29%)
May 18, 2005 3.776 3.882 3.699 3.866 247,242 +0.15(+4.12%)
May 17, 2005 3.718 3.741 3.666 3.713 201,963 -0.05(-1.34%)
May 16, 2005 3.735 3.763 3.654 3.763 160,012 +0.11(+3.02%)
May 13, 2005 3.797 3.797 3.628 3.653 126,942 -0.09(-2.32%)
May 12, 2005 3.858 3.858 3.740 3.740 129,635 -0.09(-2.29%)
May 11, 2005 3.771 3.857 3.757 3.828 150,156 +0.03(+0.79%)
May 10, 2005 3.711 3.808 3.711 3.798 172,715 +0.01(+0.26%)
May 09, 2005 3.733 3.788 3.693 3.788 182,485 +0.07(+2.00%)
May 06, 2005 3.666 3.722 3.666 3.713 142,585 +0.03(+0.94%)
May 05, 2005 3.764 3.801 3.662 3.679 343,687 -0.11(-2.92%)
May 04, 2005 3.668 3.814 3.666 3.790 516,115 +0.12(+3.32%)
May 03, 2005 3.542 3.683 3.542 3.668 316,871 +0.05(+1.32%)
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.