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

Woodward Inc (NQ: WWD )

179.25 +1.11 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2006 15.05 15.05 14.73 14.95 120,637 +0.05(+0.36%)
Mar 30, 2006 15.14 15.24 14.61 14.89 104,815 -0.26(-1.69%)
Mar 29, 2006 14.91 15.26 14.84 15.15 173,821 +0.31(+2.12%)
Mar 28, 2006 14.83 15.20 14.83 14.84 132,595 -0.04(-0.27%)
Mar 27, 2006 14.97 14.97 14.79 14.88 84,580 -0.01(-0.06%)
Mar 24, 2006 14.88 15.10 14.74 14.89 146,530 -0.10(-0.66%)
Mar 23, 2006 14.92 15.02 14.77 14.98 70,289 +0.11(+0.76%)
Mar 22, 2006 14.78 14.99 14.61 14.87 148,808 +0.04(+0.24%)
Mar 21, 2006 14.95 15.04 14.63 14.84 208,885 -0.08(-0.51%)
Mar 20, 2006 14.95 15.10 14.71 14.91 216,352 +0.03(+0.21%)
Mar 17, 2006 14.79 15.05 14.70 14.88 534,002 +0.16(+1.10%)
Mar 16, 2006 14.99 15.18 14.67 14.72 84,235 -0.13(-0.85%)
Mar 15, 2006 14.74 15.00 14.53 14.84 301,943 +0.18(+1.26%)
Mar 14, 2006 14.35 14.77 14.30 14.66 345,020 +0.20(+1.40%)
Mar 13, 2006 14.49 14.69 14.12 14.46 221,644 -0.01(-0.06%)
Mar 10, 2006 14.50 14.55 14.19 14.47 117,198 +0.13(+0.91%)
Mar 09, 2006 14.56 14.56 14.27 14.34 114,740 -0.12(-0.81%)
Mar 08, 2006 14.22 14.51 14.05 14.45 250,376 +0.22(+1.52%)
Mar 07, 2006 14.07 14.35 13.94 14.24 150,581 +0.10(+0.73%)
Mar 06, 2006 14.50 14.55 13.86 14.13 176,292 -0.34(-2.36%)
Mar 03, 2006 14.66 14.83 14.44 14.48 153,875 -0.29(-1.95%)
Mar 02, 2006 14.96 14.98 14.57 14.76 162,014 -0.16(-1.08%)
Mar 01, 2006 14.49 14.98 14.27 14.93 127,970 +0.47(+3.27%)
Feb 28, 2006 14.97 14.94 14.40 14.45 290,761 -0.52(-3.45%)
Feb 27, 2006 15.01 15.07 14.83 14.97 365,248 +0.11(+0.76%)
Feb 24, 2006 14.80 14.99 14.40 14.86 420,024 +0.13(+0.92%)
Feb 23, 2006 14.59 14.83 14.55 14.72 316,423 +0.00(+0.00%)
Feb 22, 2006 14.66 14.86 14.56 14.72 293,784 +0.09(+0.58%)
Feb 21, 2006 14.93 14.93 14.39 14.64 274,755 -0.15(-1.00%)
Feb 17, 2006 15.15 15.15 14.44 14.79 331,146 -0.36(-2.40%)
Feb 16, 2006 15.02 15.29 14.87 15.15 297,394 +0.27(+1.81%)
Feb 15, 2006 14.74 14.91 13.87 14.88 249,213 +10.01(+205.57%)
Feb 14, 2006 4.716 4.892 4.675 4.870 185,817 +0.12(+2.61%)
Feb 13, 2006 4.745 4.783 4.711 4.746 149,829 -0.05(-1.03%)
Feb 10, 2006 4.850 4.850 4.735 4.795 47,698 +0.00(+0.00%)
Feb 09, 2006 4.852 4.852 4.748 4.795 158,571 +0.00(+0.07%)
Feb 08, 2006 4.827 4.827 4.745 4.792 167,266 +0.01(+0.18%)
Feb 07, 2006 4.696 4.847 4.635 4.783 341,972 +0.09(+1.87%)
Feb 06, 2006 4.566 4.696 4.552 4.696 171,663 +0.16(+3.60%)
Feb 03, 2006 4.607 4.696 4.532 4.532 152,598 -0.10(-2.14%)
Feb 02, 2006 4.596 4.705 4.596 4.631 334,699 -0.06(-1.25%)
Feb 01, 2006 4.707 4.715 4.614 4.690 134,534 +0.02(+0.35%)
Jan 31, 2006 4.685 4.696 4.592 4.673 386,902 +0.01(+0.12%)
Jan 30, 2006 4.615 4.695 4.525 4.668 169,154 +0.12(+2.68%)
Jan 27, 2006 4.630 4.665 4.504 4.546 274,321 -0.08(-1.81%)
Jan 26, 2006 4.549 4.630 4.507 4.630 365,808 +0.16(+3.51%)
Jan 25, 2006 4.362 4.538 4.329 4.473 557,004 +0.18(+4.10%)
Jan 24, 2006 4.246 4.331 4.246 4.296 255,363 -0.03(-0.72%)
Jan 23, 2006 4.439 4.439 4.261 4.327 97,693 -0.04(-0.81%)
Jan 20, 2006 4.440 4.440 4.353 4.363 99,341 -0.02(-0.39%)
Jan 19, 2006 4.337 4.437 4.274 4.380 155,661 +0.07(+1.60%)
Jan 18, 2006 4.258 4.354 4.258 4.311 97,299 -0.01(-0.23%)
Jan 17, 2006 4.337 4.358 4.296 4.321 74,297 -0.02(-0.52%)
Jan 13, 2006 4.382 4.382 4.340 4.343 55,286 -0.00(-0.02%)
Jan 12, 2006 4.424 4.427 4.339 4.344 74,070 -0.08(-1.85%)
Jan 11, 2006 4.512 4.512 4.414 4.426 139,319 -0.12(-2.63%)
Jan 10, 2006 4.596 4.617 4.472 4.545 147,126 -0.07(-1.58%)
Jan 09, 2006 4.546 4.626 4.535 4.618 437,597 +0.04(+0.91%)
Jan 06, 2006 4.477 4.633 4.441 4.577 160,206 +0.14(+3.12%)
Jan 05, 2006 4.446 4.466 4.419 4.438 82,738 +0.01(+0.20%)
Jan 04, 2006 4.364 4.481 4.364 4.429 158,104 +0.03(+0.76%)
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.