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

Woodward Inc (NQ: WWD )

150.58 +0.84 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 3.494 3.575 3.417 3.525 160,326 +0.11(+3.14%)
Apr 28, 2005 3.529 3.616 3.371 3.417 351,521 -0.15(-4.20%)
Apr 27, 2005 3.335 3.597 3.284 3.567 563,310 +0.25(+7.42%)
Apr 26, 2005 3.218 3.494 3.135 3.321 505,475 +0.18(+5.74%)
Apr 25, 2005 3.316 3.316 3.106 3.141 200,597 -0.12(-3.63%)
Apr 22, 2005 3.270 3.339 3.199 3.259 88,537 -0.01(-0.34%)
Apr 21, 2005 3.202 3.321 3.181 3.270 100,435 +0.07(+2.27%)
Apr 20, 2005 3.173 3.246 3.152 3.197 230,132 -0.02(-0.76%)
Apr 19, 2005 3.155 3.235 3.155 3.222 170,068 +0.05(+1.61%)
Apr 18, 2005 3.030 3.171 3.010 3.171 324,162 +0.12(+3.86%)
Apr 15, 2005 3.192 3.295 3.043 3.053 259,927 -0.14(-4.53%)
Apr 14, 2005 3.250 3.274 3.198 3.198 168,233 -0.09(-2.72%)
Apr 13, 2005 3.364 3.410 3.287 3.287 67,878 -0.08(-2.27%)
Apr 12, 2005 3.323 3.378 3.208 3.364 200,404 +0.04(+1.10%)
Apr 11, 2005 3.413 3.413 3.327 3.327 154,754 -0.05(-1.54%)
Apr 08, 2005 3.481 3.485 3.375 3.379 63,327 -0.12(-3.36%)
Apr 07, 2005 3.501 3.501 3.448 3.497 159,518 +0.02(+0.55%)
Apr 06, 2005 3.541 3.552 3.477 3.478 230,599 -0.03(-0.90%)
Apr 05, 2005 3.538 3.554 3.508 3.509 126,420 -0.03(-0.76%)
Apr 04, 2005 3.547 3.564 3.529 3.536 82,198 -0.01(-0.30%)
Apr 01, 2005 3.565 3.593 3.547 3.547 176,695 -0.03(-0.98%)
Mar 31, 2005 3.563 3.616 3.559 3.582 206,723 -0.02(-0.44%)
Mar 30, 2005 3.565 3.622 3.548 3.598 122,036 +0.05(+1.44%)
Mar 29, 2005 3.567 3.604 3.547 3.547 183,161 -0.05(-1.50%)
Mar 28, 2005 3.567 3.617 3.567 3.601 67,377 +0.02(+0.46%)
Mar 24, 2005 3.592 3.637 3.584 3.584 119,493 +0.04(+1.06%)
Mar 23, 2005 3.597 3.597 3.547 3.547 81,464 -0.04(-1.05%)
Mar 22, 2005 3.622 3.676 3.584 3.584 62,659 -0.04(-1.18%)
Mar 21, 2005 3.624 3.629 3.585 3.627 74,564 +0.04(+1.04%)
Mar 18, 2005 3.644 3.644 3.572 3.590 400,174 -0.01(-0.37%)
Mar 17, 2005 3.559 3.644 3.559 3.603 69,145 +0.01(+0.36%)
Mar 16, 2005 3.597 3.601 3.573 3.590 107,302 +0.01(+0.24%)
Mar 15, 2005 3.581 3.645 3.581 3.582 120,121 -0.02(-0.44%)
Mar 14, 2005 3.539 3.616 3.539 3.598 91,146 +0.02(+0.63%)
Mar 11, 2005 3.546 3.583 3.517 3.575 155,741 +0.04(+1.17%)
Mar 10, 2005 3.575 3.631 3.497 3.534 218,248 -0.05(-1.35%)
Mar 09, 2005 3.652 3.652 3.582 3.582 91,400 -0.09(-2.38%)
Mar 08, 2005 3.657 3.692 3.652 3.670 180,819 -0.01(-0.39%)
Mar 07, 2005 3.721 3.726 3.655 3.684 208,438 +0.00(+0.01%)
Mar 04, 2005 3.709 3.709 3.662 3.683 161,820 +0.00(+0.08%)
Mar 03, 2005 3.709 3.709 3.649 3.680 189,921 +0.00(+0.04%)
Mar 02, 2005 3.652 3.734 3.652 3.679 149,402 -0.01(-0.35%)
Mar 01, 2005 3.657 3.703 3.638 3.692 346,490 +0.04(+0.98%)
Feb 28, 2005 3.676 3.676 3.618 3.656 495,552 +0.00(+0.12%)
Feb 25, 2005 3.634 3.660 3.609 3.652 181,479 -0.01(-0.27%)
Feb 24, 2005 3.639 3.662 3.607 3.662 156,128 +0.03(+0.95%)
Feb 23, 2005 3.607 3.646 3.607 3.627 237,593 -0.00(-0.12%)
Feb 22, 2005 3.596 3.646 3.589 3.632 447,680 -0.00(-0.11%)
Feb 18, 2005 3.645 3.645 3.607 3.636 248,109 +0.01(+0.32%)
Feb 17, 2005 3.646 3.647 3.608 3.624 227,136 -0.01(-0.27%)
Feb 16, 2005 3.596 3.645 3.574 3.634 212,282 +0.02(+0.58%)
Feb 15, 2005 3.569 3.638 3.568 3.613 197,221 -0.02(-0.60%)
Feb 14, 2005 3.609 3.635 3.550 3.635 61,438 +0.05(+1.34%)
Feb 11, 2005 3.602 3.602 3.523 3.587 102,030 +0.01(+0.36%)
Feb 10, 2005 3.574 3.609 3.543 3.574 240,135 +0.02(+0.59%)
Feb 09, 2005 3.649 3.701 3.541 3.553 215,638 -0.12(-3.22%)
Feb 08, 2005 3.674 3.704 3.647 3.671 98,647 -0.04(-1.21%)
Feb 07, 2005 3.715 3.744 3.700 3.716 72,495 -0.02(-0.64%)
Feb 04, 2005 3.630 3.741 3.630 3.740 150,370 +0.09(+2.51%)
Feb 03, 2005 3.635 3.656 3.574 3.649 197,695 +0.01(+0.25%)
Feb 02, 2005 3.621 3.640 3.512 3.640 350,674 +0.02(+0.58%)
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.