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 (%)
Mar 31, 2006 15.03 15.03 14.71 14.93 120,798 +0.05(+0.36%)
Mar 30, 2006 15.12 15.22 14.59 14.87 104,955 -0.26(-1.69%)
Mar 29, 2006 14.89 15.24 14.82 15.13 174,052 +0.31(+2.12%)
Mar 28, 2006 14.81 15.18 14.81 14.82 132,772 -0.04(-0.27%)
Mar 27, 2006 14.95 14.95 14.77 14.86 84,693 -0.01(-0.06%)
Mar 24, 2006 14.86 15.08 14.72 14.87 146,726 -0.10(-0.66%)
Mar 23, 2006 14.90 15.00 14.75 14.96 70,382 +0.11(+0.76%)
Mar 22, 2006 14.76 14.97 14.59 14.85 149,006 +0.04(+0.24%)
Mar 21, 2006 14.93 15.02 14.61 14.82 209,164 -0.08(-0.51%)
Mar 20, 2006 14.93 15.08 14.69 14.89 216,641 +0.03(+0.21%)
Mar 17, 2006 14.77 15.03 14.68 14.86 534,714 +0.16(+1.10%)
Mar 16, 2006 14.97 15.16 14.65 14.70 84,348 -0.13(-0.85%)
Mar 15, 2006 14.72 14.98 14.52 14.83 302,345 +0.18(+1.26%)
Mar 14, 2006 14.34 14.75 14.28 14.64 345,479 +0.20(+1.40%)
Mar 13, 2006 14.47 14.67 14.10 14.44 221,940 -0.01(-0.06%)
Mar 10, 2006 14.48 14.53 14.17 14.45 117,354 +0.13(+0.91%)
Mar 09, 2006 14.54 14.54 14.25 14.32 114,893 -0.12(-0.81%)
Mar 08, 2006 14.20 14.49 14.03 14.43 250,710 +0.22(+1.52%)
Mar 07, 2006 14.05 14.34 13.92 14.22 150,782 +0.10(+0.73%)
Mar 06, 2006 14.48 14.53 13.84 14.12 176,527 -0.34(-2.36%)
Mar 03, 2006 14.64 14.81 14.42 14.46 154,080 -0.29(-1.95%)
Mar 02, 2006 14.94 14.96 14.55 14.74 162,230 -0.16(-1.08%)
Mar 01, 2006 14.47 14.96 14.25 14.91 128,141 +0.47(+3.27%)
Feb 28, 2006 14.95 14.92 14.39 14.43 291,149 -0.52(-3.45%)
Feb 27, 2006 14.99 15.05 14.81 14.95 365,735 +0.11(+0.76%)
Feb 24, 2006 14.78 14.97 14.39 14.84 420,584 +0.13(+0.92%)
Feb 23, 2006 14.57 14.81 14.53 14.70 316,845 +0.00(+0.00%)
Feb 22, 2006 14.64 14.84 14.54 14.70 294,176 +0.09(+0.58%)
Feb 21, 2006 14.91 14.91 14.37 14.62 275,121 -0.15(-1.00%)
Feb 17, 2006 15.13 15.13 14.42 14.77 331,588 -0.36(-2.40%)
Feb 16, 2006 15.00 15.27 14.85 15.13 297,791 +0.27(+1.81%)
Feb 15, 2006 14.72 14.89 13.86 14.86 249,545 +10.00(+205.57%)
Feb 14, 2006 4.710 4.885 4.668 4.863 186,064 +0.12(+2.61%)
Feb 13, 2006 4.739 4.777 4.705 4.740 150,029 -0.05(-1.03%)
Feb 10, 2006 4.844 4.844 4.729 4.789 47,762 +0.00(+0.00%)
Feb 09, 2006 4.846 4.846 4.742 4.789 158,782 +0.00(+0.07%)
Feb 08, 2006 4.821 4.821 4.739 4.786 167,489 +0.01(+0.18%)
Feb 07, 2006 4.689 4.841 4.629 4.777 342,428 +0.09(+1.87%)
Feb 06, 2006 4.560 4.689 4.546 4.689 171,892 +0.16(+3.60%)
Feb 03, 2006 4.600 4.689 4.526 4.526 152,802 -0.10(-2.14%)
Feb 02, 2006 4.590 4.699 4.590 4.625 335,145 -0.06(-1.25%)
Feb 01, 2006 4.701 4.708 4.607 4.683 134,714 +0.02(+0.35%)
Jan 31, 2006 4.678 4.689 4.586 4.667 387,417 +0.01(+0.12%)
Jan 30, 2006 4.609 4.689 4.519 4.661 169,380 +0.12(+2.68%)
Jan 27, 2006 4.623 4.658 4.498 4.540 274,687 -0.08(-1.81%)
Jan 26, 2006 4.543 4.624 4.501 4.623 366,296 +0.16(+3.51%)
Jan 25, 2006 4.356 4.532 4.324 4.467 557,746 +0.18(+4.10%)
Jan 24, 2006 4.241 4.326 4.241 4.291 255,703 -0.03(-0.72%)
Jan 23, 2006 4.433 4.433 4.256 4.322 97,823 -0.04(-0.81%)
Jan 20, 2006 4.434 4.434 4.347 4.357 99,473 -0.02(-0.39%)
Jan 19, 2006 4.332 4.431 4.268 4.374 155,869 +0.07(+1.60%)
Jan 18, 2006 4.253 4.348 4.253 4.305 97,429 -0.01(-0.23%)
Jan 17, 2006 4.331 4.352 4.290 4.315 74,396 -0.02(-0.52%)
Jan 13, 2006 4.376 4.376 4.334 4.338 55,359 -0.00(-0.02%)
Jan 12, 2006 4.418 4.421 4.334 4.338 74,169 -0.08(-1.85%)
Jan 11, 2006 4.506 4.506 4.408 4.420 139,505 -0.12(-2.63%)
Jan 10, 2006 4.590 4.610 4.466 4.539 147,323 -0.07(-1.58%)
Jan 09, 2006 4.540 4.619 4.529 4.612 438,180 +0.04(+0.91%)
Jan 06, 2006 4.471 4.626 4.435 4.571 160,419 +0.14(+3.12%)
Jan 05, 2006 4.440 4.460 4.413 4.432 82,849 +0.01(+0.20%)
Jan 04, 2006 4.358 4.475 4.358 4.423 158,314 +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.