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 (%)
Feb 28, 2005 3.677 3.677 3.618 3.656 495,529 +0.00(+0.12%)
Feb 25, 2005 3.634 3.660 3.609 3.652 181,471 -0.01(-0.27%)
Feb 24, 2005 3.639 3.662 3.607 3.662 156,121 +0.03(+0.95%)
Feb 23, 2005 3.607 3.646 3.607 3.627 237,582 -0.00(-0.12%)
Feb 22, 2005 3.596 3.646 3.589 3.632 447,659 -0.00(-0.11%)
Feb 18, 2005 3.645 3.645 3.607 3.636 248,098 +0.01(+0.32%)
Feb 17, 2005 3.646 3.647 3.608 3.624 227,125 -0.01(-0.27%)
Feb 16, 2005 3.596 3.645 3.574 3.634 212,272 +0.02(+0.58%)
Feb 15, 2005 3.569 3.638 3.568 3.613 197,212 -0.02(-0.60%)
Feb 14, 2005 3.609 3.635 3.550 3.635 61,435 +0.05(+1.34%)
Feb 11, 2005 3.602 3.602 3.523 3.587 102,025 +0.01(+0.36%)
Feb 10, 2005 3.574 3.609 3.543 3.574 240,124 +0.02(+0.59%)
Feb 09, 2005 3.649 3.701 3.541 3.553 215,628 -0.12(-3.22%)
Feb 08, 2005 3.674 3.705 3.647 3.672 98,642 -0.04(-1.21%)
Feb 07, 2005 3.716 3.745 3.701 3.717 72,492 -0.02(-0.64%)
Feb 04, 2005 3.630 3.742 3.630 3.741 150,363 +0.09(+2.51%)
Feb 03, 2005 3.635 3.656 3.574 3.649 197,685 +0.01(+0.25%)
Feb 02, 2005 3.621 3.640 3.512 3.640 350,657 +0.02(+0.58%)
Feb 01, 2005 3.572 3.625 3.563 3.619 230,769 +0.06(+1.71%)
Jan 31, 2005 3.530 3.565 3.517 3.559 153,746 +0.05(+1.39%)
Jan 28, 2005 3.529 3.546 3.484 3.510 181,811 -0.04(-1.22%)
Jan 27, 2005 3.482 3.553 3.453 3.553 143,410 +0.06(+1.73%)
Jan 26, 2005 3.419 3.493 3.383 3.493 173,177 +0.19(+5.86%)
Jan 25, 2005 3.408 3.412 3.300 3.300 179,749 -0.02(-0.50%)
Jan 24, 2005 3.429 3.446 3.304 3.316 231,990 -0.14(-3.98%)
Jan 21, 2005 3.445 3.456 3.327 3.453 168,993 +0.08(+2.25%)
Jan 20, 2005 3.387 3.420 3.363 3.377 169,733 -0.04(-1.31%)
Jan 19, 2005 3.525 3.543 3.422 3.422 231,182 -0.05(-1.55%)
Jan 18, 2005 3.422 3.514 3.422 3.476 211,611 -0.01(-0.33%)
Jan 14, 2005 3.460 3.491 3.353 3.488 181,791 +0.08(+2.24%)
Jan 13, 2005 3.478 3.478 3.352 3.411 117,780 -0.01(-0.31%)
Jan 12, 2005 3.371 3.459 3.371 3.422 116,098 +0.06(+1.81%)
Jan 11, 2005 3.392 3.403 3.312 3.361 100,631 -0.04(-1.07%)
Jan 10, 2005 3.299 3.429 3.299 3.397 210,190 +0.09(+2.66%)
Jan 07, 2005 3.453 3.472 3.309 3.309 156,642 -0.12(-3.40%)
Jan 06, 2005 3.347 3.502 3.347 3.426 261,603 +0.08(+2.28%)
Jan 05, 2005 3.568 3.568 3.349 3.349 288,054 -0.21(-5.78%)
Jan 04, 2005 3.592 3.625 3.506 3.555 286,046 -0.02(-0.55%)
Jan 03, 2005 3.507 3.628 3.507 3.574 216,916 -0.00(-0.08%)
Dec 31, 2004 3.553 3.606 3.547 3.577 60,721 +0.01(+0.25%)
Dec 30, 2004 3.603 3.612 3.567 3.568 104,761 -0.04(-1.03%)
Dec 29, 2004 3.562 3.670 3.562 3.605 76,736 +0.01(+0.38%)
Dec 28, 2004 3.620 3.642 3.542 3.592 185,501 +0.07(+1.99%)
Dec 27, 2004 3.596 3.650 3.505 3.522 262,237 -0.04(-1.12%)
Dec 23, 2004 3.666 3.672 3.562 3.562 144,130 -0.04(-1.10%)
Dec 22, 2004 3.605 3.694 3.601 3.601 157,476 -0.05(-1.25%)
Dec 21, 2004 3.563 3.647 3.545 3.647 90,748 +0.13(+3.78%)
Dec 20, 2004 3.547 3.623 3.514 3.514 72,732 -0.08(-2.31%)
Dec 17, 2004 3.552 3.619 3.497 3.597 162,814 +0.08(+2.26%)
Dec 16, 2004 3.597 3.626 3.513 3.517 136,123 -0.12(-3.30%)
Dec 15, 2004 3.554 3.637 3.554 3.637 138,792 +0.06(+1.70%)
Dec 14, 2004 3.530 3.576 3.512 3.576 166,817 +0.07(+1.98%)
Dec 13, 2004 3.529 3.573 3.485 3.507 181,497 -0.02(-0.65%)
Dec 10, 2004 3.482 3.535 3.422 3.530 262,237 +0.05(+1.39%)
Dec 09, 2004 3.428 3.481 3.355 3.481 196,177 +0.00(+0.10%)
Dec 08, 2004 3.465 3.479 3.407 3.478 437,062 +0.05(+1.55%)
Dec 07, 2004 3.509 3.514 3.425 3.425 322,959 -0.10(-2.74%)
Dec 06, 2004 3.531 3.550 3.505 3.521 175,492 -0.03(-0.93%)
Dec 03, 2004 3.655 3.655 3.536 3.554 149,468 -0.09(-2.53%)
Dec 02, 2004 3.602 3.694 3.602 3.647 152,137 +0.02(+0.51%)
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.