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

Woodward Inc (NQ: WWD )

181.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2009 18.43 18.85 18.14 18.43 948,564 +0.25(+1.38%)
May 28, 2009 17.60 18.52 17.45 18.18 892,746 +0.72(+4.11%)
May 27, 2009 17.59 18.00 17.40 17.46 499,928 -0.29(-1.62%)
May 26, 2009 16.71 17.79 16.62 17.75 655,401 +1.02(+6.12%)
May 22, 2009 17.63 17.63 16.69 16.73 439,341 -0.59(-3.42%)
May 21, 2009 17.37 17.40 16.87 17.32 543,856 -0.49(-2.77%)
May 20, 2009 18.05 18.76 17.69 17.81 492,718 -0.12(-0.65%)
May 19, 2009 17.81 18.17 17.48 17.93 581,981 -0.04(-0.25%)
May 18, 2009 17.71 18.04 17.27 17.98 686,194 +0.58(+3.36%)
May 15, 2009 18.10 18.12 17.27 17.39 705,698 -0.77(-4.25%)
May 14, 2009 18.07 18.54 17.83 18.16 534,147 +0.23(+1.30%)
May 13, 2009 19.01 19.01 17.88 17.93 874,486 -1.41(-7.29%)
May 12, 2009 19.36 19.57 18.85 19.34 783,845 +0.26(+1.36%)
May 11, 2009 19.27 19.43 18.80 19.08 659,679 -0.52(-2.66%)
May 08, 2009 17.47 19.60 17.47 19.60 749,101 +1.76(+9.86%)
May 07, 2009 18.86 19.01 17.57 17.84 819,848 -0.90(-4.79%)
May 06, 2009 19.06 19.35 18.18 18.74 934,343 +0.06(+0.34%)
May 05, 2009 18.97 19.24 18.38 18.68 600,105 -0.33(-1.75%)
May 04, 2009 18.66 19.03 18.34 19.01 876,818 +0.83(+4.54%)
May 01, 2009 17.92 18.71 17.75 18.18 709,429 +0.26(+1.45%)
Apr 30, 2009 18.84 19.30 17.90 17.92 926,958 -0.65(-3.48%)
Apr 29, 2009 17.02 18.72 17.02 18.57 1,171,034 +1.84(+11.00%)
Apr 28, 2009 16.52 17.09 16.31 16.73 633,288 +0.04(+0.22%)
Apr 27, 2009 16.39 17.17 16.07 16.69 1,095,840 -0.11(-0.64%)
Apr 24, 2009 16.44 16.97 16.24 16.80 1,476,994 +0.55(+3.37%)
Apr 23, 2009 16.84 17.11 15.26 16.25 3,414,671 +2.78(+20.67%)
Apr 22, 2009 12.40 13.89 12.40 13.47 1,460,330 +0.74(+5.78%)
Apr 21, 2009 12.01 12.76 11.90 12.73 654,408 +0.55(+4.50%)
Apr 20, 2009 12.92 12.94 11.99 12.18 707,815 -1.14(-8.56%)
Apr 17, 2009 13.10 13.45 12.81 13.32 622,058 +0.22(+1.64%)
Apr 16, 2009 12.53 13.28 12.48 13.11 648,221 +0.67(+5.41%)
Apr 15, 2009 12.12 12.47 12.03 12.44 496,890 +0.17(+1.39%)
Apr 14, 2009 12.18 12.59 11.85 12.27 782,469 -0.13(-1.09%)
Apr 13, 2009 12.12 12.77 11.92 12.40 729,107 -0.04(-0.36%)
Apr 09, 2009 11.63 12.52 11.55 12.44 902,339 +1.19(+10.61%)
Apr 08, 2009 10.99 11.36 10.95 11.25 492,337 +0.40(+3.64%)
Apr 07, 2009 11.32 11.42 10.83 10.86 723,845 -0.67(-5.84%)
Apr 06, 2009 11.21 11.56 11.12 11.53 681,569 +0.27(+2.39%)
Apr 03, 2009 10.98 11.32 10.74 11.26 649,242 +0.18(+1.62%)
Apr 02, 2009 10.52 11.38 10.51 11.08 1,147,022 +0.89(+8.72%)
Apr 01, 2009 9.841 10.22 9.572 10.19 665,896 +0.15(+1.52%)
Mar 31, 2009 10.10 10.42 9.877 10.04 740,636 +0.13(+1.36%)
Mar 30, 2009 10.27 10.33 9.724 9.904 985,008 -1.19(-10.76%)
Mar 26, 2009 9.706 11.16 9.608 11.10 3,142,400 +1.97(+21.53%)
Mar 25, 2009 8.620 9.275 8.530 9.132 1,818,912 +0.64(+7.51%)
Mar 24, 2009 8.566 8.719 8.395 8.494 1,022,681 -0.35(-3.96%)
Mar 23, 2009 8.400 8.844 8.279 8.844 1,049,765 +0.94(+11.93%)
Mar 20, 2009 8.737 8.773 7.893 7.902 1,434,409 -0.72(-8.33%)
Mar 19, 2009 8.889 8.889 8.530 8.620 873,078 -0.06(-0.72%)
Mar 18, 2009 8.530 8.790 8.189 8.683 1,434,129 +0.07(+0.83%)
Mar 17, 2009 8.153 8.620 8.081 8.611 1,117,127 +0.44(+5.38%)
Mar 16, 2009 8.629 8.683 8.162 8.171 999,476 -0.31(-3.70%)
Mar 13, 2009 8.539 8.656 8.315 8.485 709,580 +0.05(+0.64%)
Mar 12, 2009 8.898 8.898 7.650 8.431 959,802 +0.22(+2.62%)
Mar 11, 2009 7.839 8.440 7.731 8.216 1,527,706 +0.57(+7.52%)
Mar 10, 2009 7.471 7.839 7.237 7.641 2,134,870 +0.42(+5.85%)
Mar 09, 2009 8.009 8.171 7.183 7.219 2,355,344 -0.93(-11.45%)
Mar 06, 2009 9.141 9.248 7.733 8.153 2,592,624 -1.02(-11.15%)
Mar 05, 2009 9.922 10.05 9.096 9.177 1,601,828 -1.04(-10.19%)
Mar 04, 2009 10.77 10.77 9.374 10.22 1,572,956 -0.15(-1.47%)
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.