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

Woodward Inc (NQ: WWD )

178.35 -0.34 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2004 3.582 3.694 3.563 3.639 280,921 +0.03(+0.79%)
Nov 29, 2004 3.647 3.664 3.535 3.611 175,492 -0.00(-0.12%)
Nov 26, 2004 3.581 3.634 3.545 3.615 106,096 +0.05(+1.29%)
Nov 24, 2004 3.419 3.591 3.372 3.569 528,479 +0.24(+7.28%)
Nov 23, 2004 3.247 3.327 3.208 3.327 340,975 -0.02(-0.57%)
Nov 22, 2004 3.222 3.346 3.177 3.346 152,137 +0.12(+3.72%)
Nov 19, 2004 3.340 3.340 3.226 3.226 54,716 -0.09(-2.70%)
Nov 18, 2004 3.314 3.345 3.314 3.315 28,692 +0.00(+0.02%)
Nov 17, 2004 3.275 3.344 3.264 3.315 130,785 +0.07(+2.09%)
Nov 16, 2004 3.284 3.323 3.232 3.247 132,787 -0.09(-2.58%)
Nov 15, 2004 3.325 3.346 3.276 3.333 136,790 -0.06(-1.72%)
Nov 12, 2004 3.354 3.392 3.314 3.391 81,407 +0.01(+0.28%)
Nov 11, 2004 3.339 3.385 3.324 3.382 66,727 +0.04(+1.11%)
Nov 10, 2004 3.324 3.363 3.305 3.345 79,405 +0.04(+1.19%)
Nov 09, 2004 3.283 3.312 3.248 3.306 114,770 +0.03(+0.78%)
Nov 08, 2004 3.247 3.292 3.237 3.280 121,443 +0.01(+0.41%)
Nov 05, 2004 3.176 3.267 3.172 3.267 273,581 +0.13(+4.21%)
Nov 04, 2004 3.077 3.162 3.077 3.135 58,052 -0.01(-0.40%)
Nov 03, 2004 3.087 3.147 3.087 3.147 81,407 +0.08(+2.61%)
Nov 02, 2004 3.102 3.115 3.052 3.067 86,745 -0.00(-0.02%)
Nov 01, 2004 3.014 3.101 2.997 3.068 140,127 +0.04(+1.42%)
Oct 29, 2004 3.112 3.112 3.015 3.025 79,405 -0.06(-2.01%)
Oct 28, 2004 3.083 3.103 3.027 3.087 91,416 +0.01(+0.24%)
Oct 27, 2004 3.033 3.079 2.998 3.079 366,332 +0.08(+2.67%)
Oct 26, 2004 3.001 3.025 2.972 2.999 146,799 +0.02(+0.76%)
Oct 25, 2004 2.922 3.000 2.922 2.977 130,785 +0.05(+1.55%)
Oct 22, 2004 2.981 2.981 2.928 2.931 108,765 -0.05(-1.66%)
Oct 21, 2004 2.991 3.002 2.966 2.981 91,416 -0.00(-0.03%)
Oct 20, 2004 2.999 3.043 2.976 2.982 137,457 -0.02(-0.57%)
Oct 19, 2004 3.025 3.073 2.999 2.999 98,756 -0.02(-0.79%)
Oct 18, 2004 3.074 3.074 2.998 3.023 119,441 -0.04(-1.16%)
Oct 15, 2004 3.076 3.088 3.055 3.058 138,125 -0.01(-0.18%)
Oct 14, 2004 3.071 3.102 3.049 3.064 196,845 -0.02(-0.81%)
Oct 13, 2004 3.126 3.126 3.058 3.089 347,648 -0.01(-0.19%)
Oct 12, 2004 3.095 3.095 3.000 3.095 206,854 +0.03(+1.09%)
Oct 11, 2004 3.022 3.090 2.985 3.061 347,648 +0.04(+1.22%)
Oct 08, 2004 3.165 3.165 3.024 3.024 323,626 -0.14(-4.50%)
Oct 07, 2004 3.243 3.246 3.167 3.167 206,186 -0.08(-2.48%)
Oct 06, 2004 3.282 3.282 3.222 3.247 180,163 -0.02(-0.57%)
Oct 05, 2004 3.319 3.319 3.259 3.266 110,099 -0.05(-1.37%)
Oct 04, 2004 3.314 3.346 3.290 3.311 272,914 -0.02(-0.70%)
Oct 01, 2004 3.373 3.417 3.326 3.334 253,563 -0.04(-1.10%)
Sep 30, 2004 3.294 3.371 3.268 3.371 204,852 +0.08(+2.51%)
Sep 29, 2004 3.189 3.294 3.189 3.289 180,830 +0.09(+2.86%)
Sep 28, 2004 3.209 3.239 3.158 3.198 304,943 +0.00(+0.09%)
Sep 27, 2004 3.234 3.234 3.195 3.195 164,148 -0.05(-1.51%)
Sep 24, 2004 3.224 3.249 3.222 3.244 53,381 +0.03(+0.82%)
Sep 23, 2004 3.207 3.239 3.205 3.217 106,763 -0.03(-0.83%)
Sep 22, 2004 3.250 3.252 3.202 3.244 256,899 -0.04(-1.11%)
Sep 21, 2004 3.197 3.290 3.197 3.281 190,172 +0.06(+1.81%)
Sep 20, 2004 3.247 3.279 3.222 3.222 247,557 -0.05(-1.56%)
Sep 17, 2004 3.219 3.333 3.209 3.273 419,713 +0.02(+0.66%)
Sep 16, 2004 3.223 3.252 3.214 3.252 127,448 +0.04(+1.31%)
Sep 15, 2004 3.220 3.249 3.197 3.210 202,850 -0.03(-1.06%)
Sep 14, 2004 3.298 3.318 3.215 3.244 222,201 -0.04(-1.35%)
Sep 13, 2004 3.233 3.307 3.231 3.289 206,186 +0.06(+1.94%)
Sep 10, 2004 3.192 3.226 3.140 3.226 720,653 +0.03(+0.92%)
Sep 09, 2004 3.127 3.197 3.126 3.197 82,741 +0.07(+2.24%)
Sep 08, 2004 3.098 3.172 3.082 3.127 223,536 +0.03(+0.95%)
Sep 07, 2004 3.047 3.097 3.028 3.097 66,727 +0.07(+2.36%)
Sep 03, 2004 3.038 3.083 3.000 3.026 144,130 +0.01(+0.41%)
Sep 02, 2004 2.976 3.047 2.976 3.013 240,885 -0.01(-0.28%)
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.