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

Woodward Inc (NQ: WWD )

177.26 -1.99 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2005 4.256 4.256 4.196 4.248 102,564 +0.01(+0.32%)
Sep 29, 2005 4.121 4.239 4.103 4.235 85,301 +0.17(+4.27%)
Sep 28, 2005 4.183 4.190 4.016 4.062 54,258 -0.18(-4.28%)
Sep 27, 2005 4.217 4.280 4.142 4.243 189,774 +0.02(+0.53%)
Sep 26, 2005 4.119 4.228 4.119 4.221 140,026 +0.12(+3.05%)
Sep 23, 2005 4.096 4.125 3.974 4.096 140,540 +0.11(+2.72%)
Sep 22, 2005 3.988 4.071 3.913 3.988 315,133 +0.04(+1.14%)
Sep 21, 2005 3.887 4.031 3.786 3.943 295,922 +0.06(+1.47%)
Sep 20, 2005 4.035 4.035 3.876 3.886 150,049 -0.14(-3.45%)
Sep 19, 2005 4.147 4.147 4.003 4.025 92,801 -0.13(-3.22%)
Sep 16, 2005 4.197 4.197 4.149 4.159 581,300 -0.00(-0.12%)
Sep 15, 2005 4.191 4.191 4.159 4.164 171,043 -0.02(-0.58%)
Sep 14, 2005 4.304 4.304 4.134 4.188 210,200 -0.08(-1.77%)
Sep 13, 2005 4.410 4.410 4.251 4.263 168,814 -0.17(-3.92%)
Sep 12, 2005 4.221 4.446 4.210 4.437 283,777 +0.21(+4.93%)
Sep 09, 2005 4.182 4.229 4.182 4.229 63,607 +0.06(+1.33%)
Sep 08, 2005 4.131 4.174 4.109 4.174 115,009 -0.00(-0.12%)
Sep 07, 2005 4.164 4.194 4.128 4.179 70,060 +0.01(+0.18%)
Sep 06, 2005 4.027 4.245 3.999 4.171 269,904 +0.17(+4.24%)
Sep 02, 2005 4.046 4.057 3.969 4.001 138,305 -0.06(-1.57%)
Sep 01, 2005 4.049 4.068 4.021 4.065 167,833 -0.01(-0.21%)
Aug 31, 2005 4.044 4.094 3.981 4.074 180,418 +0.06(+1.48%)
Aug 30, 2005 4.048 4.064 3.996 4.014 110,839 -0.09(-2.26%)
Aug 29, 2005 4.079 4.120 4.051 4.107 88,023 +0.04(+0.88%)
Aug 26, 2005 4.115 4.128 4.071 4.071 92,301 -0.07(-1.80%)
Aug 25, 2005 4.084 4.149 4.071 4.146 69,726 +0.05(+1.21%)
Aug 24, 2005 4.128 4.199 4.096 4.096 135,976 -0.08(-1.95%)
Aug 23, 2005 4.224 4.252 4.162 4.178 58,976 -0.06(-1.40%)
Aug 22, 2005 4.196 4.237 4.144 4.237 62,579 +0.08(+2.05%)
Aug 19, 2005 4.071 4.177 4.071 4.152 51,896 +0.08(+1.90%)
Aug 18, 2005 4.109 4.139 4.071 4.075 105,173 -0.05(-1.20%)
Aug 17, 2005 4.124 4.191 4.096 4.124 52,016 -0.01(-0.18%)
Aug 16, 2005 4.216 4.331 4.112 4.132 171,857 -0.10(-2.48%)
Aug 15, 2005 4.258 4.271 4.236 4.236 83,960 -0.02(-0.52%)
Aug 12, 2005 4.261 4.291 4.243 4.258 200,464 -0.02(-0.43%)
Aug 11, 2005 4.249 4.327 4.235 4.277 147,287 +0.02(+0.45%)
Aug 10, 2005 4.203 4.330 4.199 4.258 193,010 +0.09(+2.27%)
Aug 09, 2005 4.155 4.221 4.155 4.164 41,419 -0.03(-0.77%)
Aug 08, 2005 4.172 4.197 4.122 4.196 86,322 +0.10(+2.35%)
Aug 05, 2005 4.257 4.257 4.100 4.100 124,939 -0.11(-2.71%)
Aug 04, 2005 4.320 4.387 4.214 4.214 168,413 -0.17(-3.94%)
Aug 03, 2005 4.396 4.449 4.361 4.387 148,681 +0.01(+0.23%)
Aug 02, 2005 4.489 4.496 4.317 4.377 334,071 -0.11(-2.49%)
Aug 01, 2005 4.492 4.493 4.415 4.489 175,420 +0.01(+0.17%)
Jul 29, 2005 4.331 4.488 4.331 4.481 236,605 +0.12(+2.76%)
Jul 28, 2005 4.321 4.444 4.276 4.361 220,543 +0.06(+1.35%)
Jul 27, 2005 4.296 4.378 4.295 4.303 161,407 +0.03(+0.70%)
Jul 26, 2005 4.365 4.365 4.255 4.273 162,241 -0.11(-2.51%)
Jul 25, 2005 4.451 4.471 4.367 4.383 67,564 -0.09(-1.97%)
Jul 22, 2005 4.359 4.471 4.354 4.471 127,748 +0.08(+1.72%)
Jul 21, 2005 4.463 4.463 4.366 4.395 138,585 -0.07(-1.52%)
Jul 20, 2005 4.415 4.463 4.356 4.463 204,795 +0.03(+0.64%)
Jul 19, 2005 4.214 4.451 4.201 4.435 181,192 +0.27(+6.55%)
Jul 18, 2005 4.279 4.279 4.137 4.162 103,465 -0.12(-2.90%)
Jul 15, 2005 4.261 4.301 4.164 4.286 351,268 +0.01(+0.34%)
Jul 14, 2005 4.423 4.446 4.246 4.272 205,489 -0.09(-2.15%)
Jul 13, 2005 4.488 4.488 4.293 4.366 144,077 -0.11(-2.36%)
Jul 12, 2005 4.352 4.495 4.352 4.471 142,989 +0.08(+1.72%)
Jul 11, 2005 4.402 4.493 4.316 4.396 479,670 +0.04(+0.86%)
Jul 08, 2005 4.318 4.396 4.306 4.358 192,637 +0.05(+1.12%)
Jul 07, 2005 4.387 4.440 4.255 4.310 305,211 -0.12(-2.74%)
Jul 06, 2005 4.482 4.487 4.418 4.431 162,234 -0.00(-0.11%)
Jul 05, 2005 4.292 4.437 4.274 4.436 189,514 +0.09(+2.00%)
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.