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

Woodward Inc (NQ: WWD )

182.49 +1.06 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2004 3.289 3.367 3.263 3.367 205,144 +0.08(+2.51%)
Sep 29, 2004 3.184 3.289 3.184 3.284 181,088 +0.09(+2.86%)
Sep 28, 2004 3.205 3.234 3.153 3.193 305,378 +0.00(+0.09%)
Sep 27, 2004 3.229 3.229 3.190 3.190 164,383 -0.05(-1.51%)
Sep 24, 2004 3.219 3.244 3.217 3.239 53,457 +0.03(+0.82%)
Sep 23, 2004 3.202 3.234 3.201 3.212 106,915 -0.03(-0.83%)
Sep 22, 2004 3.245 3.247 3.198 3.239 257,266 -0.04(-1.11%)
Sep 21, 2004 3.193 3.285 3.193 3.276 190,443 +0.06(+1.81%)
Sep 20, 2004 3.242 3.274 3.217 3.217 247,910 -0.05(-1.56%)
Sep 17, 2004 3.214 3.328 3.205 3.268 420,312 +0.02(+0.66%)
Sep 16, 2004 3.218 3.247 3.210 3.247 127,630 +0.04(+1.31%)
Sep 15, 2004 3.215 3.244 3.193 3.205 203,140 -0.03(-1.06%)
Sep 14, 2004 3.293 3.314 3.210 3.239 222,518 -0.04(-1.35%)
Sep 13, 2004 3.228 3.302 3.226 3.284 206,481 +0.06(+1.94%)
Sep 10, 2004 3.187 3.221 3.136 3.221 721,681 +0.03(+0.92%)
Sep 09, 2004 3.122 3.192 3.121 3.192 82,859 +0.07(+2.24%)
Sep 08, 2004 3.093 3.168 3.077 3.122 223,854 +0.03(+0.95%)
Sep 07, 2004 3.043 3.093 3.024 3.093 66,822 +0.07(+2.36%)
Sep 03, 2004 3.033 3.078 2.996 3.021 144,336 +0.01(+0.41%)
Sep 02, 2004 2.972 3.043 2.972 3.009 241,228 -0.01(-0.28%)
Sep 01, 2004 2.933 3.029 2.926 3.017 271,298 +0.08(+2.87%)
Aug 31, 2004 2.894 2.933 2.847 2.933 198,462 +0.05(+1.71%)
Aug 30, 2004 2.947 2.947 2.881 2.884 70,831 -0.06(-2.15%)
Aug 27, 2004 2.916 2.947 2.898 2.947 103,574 +0.05(+1.69%)
Aug 26, 2004 2.961 2.985 2.889 2.898 178,415 -0.07(-2.20%)
Aug 25, 2004 2.970 2.970 2.886 2.964 106,915 -0.01(-0.50%)
Aug 24, 2004 2.968 2.979 2.897 2.979 207,149 +0.01(+0.45%)
Aug 23, 2004 2.860 2.965 2.860 2.965 249,915 +0.07(+2.50%)
Aug 20, 2004 2.893 2.896 2.884 2.893 138,322 +0.01(+0.29%)
Aug 19, 2004 2.893 2.918 2.880 2.884 134,981 -0.00(-0.07%)
Aug 18, 2004 2.840 2.912 2.838 2.886 94,961 +0.03(+1.08%)
Aug 17, 2004 2.916 2.916 2.838 2.855 113,598 -0.04(-1.34%)
Aug 16, 2004 2.800 2.897 2.798 2.894 200,467 +0.07(+2.49%)
Aug 13, 2004 2.816 2.850 2.795 2.824 107,584 +0.01(+0.28%)
Aug 12, 2004 2.823 2.851 2.797 2.816 167,724 -0.03(-1.07%)
Aug 11, 2004 2.836 2.885 2.818 2.846 142,999 -0.01(-0.47%)
Aug 10, 2004 2.779 2.866 2.779 2.860 452,387 +0.08(+2.91%)
Aug 09, 2004 2.821 2.840 2.732 2.779 201,803 +0.05(+1.75%)
Aug 06, 2004 2.900 2.908 2.731 2.731 293,350 -0.18(-6.25%)
Aug 05, 2004 2.980 3.043 2.903 2.913 453,723 -0.13(-4.26%)
Aug 04, 2004 3.005 3.063 2.948 3.043 273,971 +0.03(+0.93%)
Aug 03, 2004 3.023 3.066 2.980 3.015 298,696 -0.05(-1.68%)
Aug 02, 2004 3.111 3.111 2.971 3.066 207,817 +0.00(+0.16%)
Jul 30, 2004 3.091 3.104 3.025 3.061 298,696 -0.01(-0.18%)
Jul 29, 2004 3.084 3.101 3.041 3.067 229,868 -0.00(-0.02%)
Jul 28, 2004 3.143 3.143 3.036 3.067 311,392 -0.06(-1.79%)
Jul 27, 2004 3.174 3.215 3.064 3.123 642,163 -0.17(-5.09%)
Jul 26, 2004 3.343 3.389 3.214 3.291 260,607 -0.05(-1.55%)
Jul 23, 2004 3.474 3.474 3.343 3.343 234,546 -0.03(-0.84%)
Jul 22, 2004 3.472 3.544 3.369 3.371 295,354 -0.12(-3.40%)
Jul 21, 2004 3.587 3.592 3.490 3.490 152,355 -0.10(-2.67%)
Jul 20, 2004 3.521 3.586 3.495 3.586 123,621 +0.08(+2.36%)
Jul 19, 2004 3.483 3.554 3.483 3.503 120,280 -0.04(-1.03%)
Jul 16, 2004 3.562 3.582 3.483 3.539 213,831 +0.00(+0.01%)
Jul 15, 2004 3.532 3.579 3.516 3.539 233,878 +0.01(+0.23%)
Jul 14, 2004 3.455 3.588 3.447 3.531 310,724 +0.06(+1.61%)
Jul 13, 2004 3.411 3.475 3.410 3.475 358,836 +0.11(+3.20%)
Jul 12, 2004 3.422 3.437 3.367 3.367 145,004 -0.04(-1.27%)
Jul 09, 2004 3.419 3.462 3.398 3.411 91,546 +0.00(+0.07%)
Jul 08, 2004 3.463 3.479 3.399 3.408 150,350 -0.06(-1.63%)
Jul 07, 2004 3.469 3.528 3.453 3.464 112,261 +0.03(+0.92%)
Jul 06, 2004 3.492 3.493 3.414 3.433 147,677 -0.11(-3.10%)
Jul 02, 2004 3.546 3.573 3.495 3.543 46,775 -0.00(-0.11%)
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.