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

Woodward Inc (NQ: WWD )

179.50 +1.15 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 3.095 3.109 3.030 3.066 298,284 -0.01(-0.18%)
Jul 29, 2004 3.088 3.105 3.046 3.071 229,552 -0.00(-0.02%)
Jul 28, 2004 3.147 3.147 3.040 3.072 310,963 -0.06(-1.79%)
Jul 27, 2004 3.178 3.219 3.069 3.128 641,278 -0.17(-5.09%)
Jul 26, 2004 3.347 3.394 3.219 3.295 260,248 -0.05(-1.55%)
Jul 23, 2004 3.479 3.479 3.347 3.347 234,223 -0.03(-0.84%)
Jul 22, 2004 3.477 3.549 3.373 3.376 294,947 -0.12(-3.40%)
Jul 21, 2004 3.592 3.597 3.495 3.495 152,145 -0.10(-2.67%)
Jul 20, 2004 3.526 3.591 3.500 3.591 123,451 +0.08(+2.36%)
Jul 19, 2004 3.488 3.559 3.488 3.508 120,114 -0.04(-1.03%)
Jul 16, 2004 3.567 3.587 3.488 3.544 213,536 +0.00(+0.01%)
Jul 15, 2004 3.537 3.584 3.521 3.544 233,556 +0.01(+0.23%)
Jul 14, 2004 3.460 3.593 3.452 3.536 310,295 +0.06(+1.61%)
Jul 13, 2004 3.416 3.480 3.414 3.480 358,341 +0.11(+3.20%)
Jul 12, 2004 3.427 3.442 3.372 3.372 144,804 -0.04(-1.27%)
Jul 09, 2004 3.423 3.467 3.403 3.415 91,420 +0.00(+0.07%)
Jul 08, 2004 3.468 3.484 3.403 3.413 150,143 -0.06(-1.63%)
Jul 07, 2004 3.474 3.533 3.458 3.469 112,106 +0.03(+0.92%)
Jul 06, 2004 3.497 3.498 3.419 3.438 147,473 -0.11(-3.10%)
Jul 02, 2004 3.551 3.578 3.500 3.548 46,711 -0.00(-0.11%)
Jul 01, 2004 3.569 3.631 3.543 3.552 67,397 -0.05(-1.40%)
Jun 30, 2004 3.655 3.678 3.594 3.602 252,240 -0.08(-2.12%)
Jun 29, 2004 3.542 3.682 3.504 3.680 468,446 +0.11(+2.95%)
Jun 28, 2004 3.424 3.592 3.424 3.575 429,743 +0.16(+4.56%)
Jun 25, 2004 3.447 3.459 3.419 3.419 268,923 -0.06(-1.65%)
Jun 24, 2004 3.518 3.519 3.435 3.476 84,080 -0.02(-0.54%)
Jun 23, 2004 3.431 3.520 3.431 3.495 131,458 +0.03(+0.85%)
Jun 22, 2004 3.409 3.483 3.409 3.466 181,506 +0.03(+0.84%)
Jun 21, 2004 3.496 3.496 3.413 3.437 96,758 -0.07(-1.90%)
Jun 18, 2004 3.439 3.503 3.410 3.503 276,263 +0.04(+1.24%)
Jun 17, 2004 3.437 3.468 3.404 3.460 177,502 +0.06(+1.63%)
Jun 16, 2004 3.315 3.432 3.315 3.405 358,341 -0.01(-0.23%)
Jun 15, 2004 3.222 3.421 3.211 3.413 266,253 +0.18(+5.51%)
Jun 14, 2004 3.307 3.325 3.232 3.234 134,127 -0.09(-2.78%)
Jun 10, 2004 3.366 3.366 3.289 3.327 207,531 -0.02(-0.52%)
Jun 09, 2004 3.395 3.395 3.341 3.344 104,099 -0.03(-0.79%)
Jun 08, 2004 3.252 3.396 3.252 3.371 186,844 -0.02(-0.72%)
Jun 07, 2004 3.203 3.396 3.203 3.395 198,856 +0.19(+6.09%)
Jun 04, 2004 3.302 3.303 3.200 3.200 133,460 -0.02(-0.73%)
Jun 03, 2004 3.280 3.307 3.224 3.224 142,802 -0.04(-1.28%)
Jun 02, 2004 3.320 3.320 3.254 3.266 217,540 -0.05(-1.52%)
Jun 01, 2004 3.285 3.359 3.285 3.316 278,265 +0.02(+0.62%)
May 28, 2004 3.297 3.319 3.258 3.296 165,491 -0.02(-0.54%)
May 27, 2004 3.220 3.314 3.208 3.314 76,072 +0.05(+1.59%)
May 26, 2004 3.275 3.314 3.231 3.262 66,062 -0.06(-1.80%)
May 25, 2004 3.238 3.326 3.177 3.322 307,626 +0.10(+3.01%)
May 24, 2004 3.083 3.252 3.083 3.225 170,829 +0.08(+2.46%)
May 21, 2004 3.085 3.147 3.074 3.147 168,160 +0.06(+2.07%)
May 20, 2004 3.085 3.097 3.012 3.084 200,858 -0.00(-0.16%)
May 19, 2004 3.083 3.121 3.059 3.089 348,332 -0.02(-0.56%)
May 18, 2004 3.065 3.111 3.065 3.106 54,051 +0.06(+2.02%)
May 17, 2004 3.172 3.172 3.038 3.045 134,127 -0.13(-4.12%)
May 14, 2004 3.125 3.192 3.073 3.175 166,158 +0.06(+1.84%)
May 13, 2004 3.186 3.206 3.118 3.118 144,137 -0.11(-3.52%)
May 12, 2004 3.108 3.232 3.083 3.232 169,494 +0.11(+3.37%)
May 11, 2004 3.060 3.127 3.048 3.127 338,322 +0.09(+2.91%)
May 10, 2004 3.100 3.102 2.949 3.038 126,120 -0.07(-2.16%)
May 07, 2004 3.111 3.243 3.091 3.105 220,209 -0.02(-0.66%)
May 06, 2004 3.221 3.229 3.084 3.126 462,440 -0.09(-2.75%)
May 05, 2004 3.288 3.291 3.214 3.214 236,892 -0.09(-2.81%)
May 04, 2004 3.213 3.392 3.213 3.307 293,613 +0.10(+3.21%)
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.