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

Woodward Inc (NQ: WWD )

168.04 +0.27 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 30, 2004 3.245 3.321 3.219 3.321 207,977 +0.08(+2.51%)
Sep 29, 2004 3.141 3.244 3.141 3.240 183,588 +0.09(+2.86%)
Sep 28, 2004 3.161 3.190 3.110 3.150 309,594 +0.00(+0.09%)
Sep 27, 2004 3.185 3.185 3.147 3.147 166,652 -0.05(-1.51%)
Sep 24, 2004 3.175 3.200 3.174 3.195 54,195 +0.03(+0.82%)
Sep 23, 2004 3.158 3.190 3.157 3.169 108,391 -0.03(-0.83%)
Sep 22, 2004 3.201 3.203 3.154 3.195 260,818 -0.04(-1.11%)
Sep 21, 2004 3.149 3.240 3.149 3.231 193,073 +0.06(+1.81%)
Sep 20, 2004 3.198 3.230 3.173 3.174 251,333 -0.05(-1.56%)
Sep 17, 2004 3.171 3.283 3.161 3.224 426,116 +0.02(+0.66%)
Sep 16, 2004 3.174 3.203 3.166 3.203 129,392 +0.04(+1.31%)
Sep 15, 2004 3.171 3.200 3.149 3.161 205,944 -0.03(-1.06%)
Sep 14, 2004 3.248 3.269 3.166 3.195 225,590 -0.04(-1.35%)
Sep 13, 2004 3.184 3.257 3.182 3.239 209,332 +0.06(+1.94%)
Sep 10, 2004 3.144 3.178 3.093 3.178 731,645 +0.03(+0.92%)
Sep 09, 2004 3.080 3.149 3.079 3.149 84,003 +0.07(+2.24%)
Sep 08, 2004 3.051 3.124 3.035 3.080 226,945 +0.03(+0.95%)
Sep 07, 2004 3.001 3.051 2.983 3.051 67,745 +0.07(+2.36%)
Sep 03, 2004 2.992 3.036 2.955 2.980 146,329 +0.01(+0.41%)
Sep 02, 2004 2.932 3.001 2.932 2.968 244,559 -0.01(-0.28%)
Sep 01, 2004 2.893 2.988 2.886 2.976 275,044 +0.08(+2.87%)
Aug 31, 2004 2.855 2.893 2.809 2.893 201,202 +0.05(+1.71%)
Aug 30, 2004 2.907 2.907 2.842 2.844 71,809 -0.06(-2.15%)
Aug 27, 2004 2.876 2.907 2.858 2.907 105,004 +0.05(+1.69%)
Aug 26, 2004 2.920 2.944 2.850 2.859 180,879 -0.06(-2.20%)
Aug 25, 2004 2.929 2.929 2.846 2.923 108,391 -0.01(-0.50%)
Aug 24, 2004 2.928 2.938 2.858 2.938 210,009 +0.01(+0.45%)
Aug 23, 2004 2.821 2.925 2.821 2.925 253,366 +0.07(+2.50%)
Aug 20, 2004 2.854 2.857 2.845 2.853 140,232 +0.01(+0.29%)
Aug 19, 2004 2.854 2.878 2.841 2.845 136,844 -0.00(-0.07%)
Aug 18, 2004 2.801 2.873 2.800 2.847 96,272 +0.03(+1.08%)
Aug 17, 2004 2.876 2.876 2.800 2.816 115,166 -0.04(-1.34%)
Aug 16, 2004 2.762 2.858 2.760 2.855 203,234 +0.07(+2.49%)
Aug 13, 2004 2.778 2.812 2.757 2.785 109,069 +0.01(+0.28%)
Aug 12, 2004 2.784 2.812 2.759 2.778 170,039 -0.03(-1.07%)
Aug 11, 2004 2.798 2.846 2.780 2.808 144,974 -0.01(-0.47%)
Aug 10, 2004 2.741 2.827 2.741 2.821 458,633 +0.08(+2.91%)
Aug 09, 2004 2.783 2.801 2.695 2.741 204,589 +0.05(+1.75%)
Aug 06, 2004 2.861 2.869 2.694 2.694 297,400 -0.18(-6.25%)
Aug 05, 2004 2.940 3.001 2.863 2.874 459,988 -0.13(-4.26%)
Aug 04, 2004 2.964 3.021 2.908 3.001 277,754 +0.03(+0.93%)
Aug 03, 2004 2.982 3.024 2.939 2.974 302,820 -0.05(-1.68%)
Aug 02, 2004 3.068 3.068 2.930 3.025 210,686 +0.00(+0.16%)
Jul 30, 2004 3.049 3.062 2.984 3.020 302,820 -0.01(-0.18%)
Jul 29, 2004 3.042 3.059 3.000 3.025 233,042 -0.00(-0.02%)
Jul 28, 2004 3.100 3.100 2.995 3.026 315,691 -0.06(-1.79%)
Jul 27, 2004 3.131 3.171 3.023 3.081 651,029 -0.17(-5.09%)
Jul 26, 2004 3.297 3.343 3.171 3.246 264,205 -0.05(-1.55%)
Jul 23, 2004 3.427 3.427 3.297 3.297 237,784 -0.03(-0.84%)
Jul 22, 2004 3.425 3.496 3.323 3.325 299,432 -0.12(-3.40%)
Jul 21, 2004 3.538 3.543 3.442 3.442 154,458 -0.09(-2.67%)
Jul 20, 2004 3.473 3.537 3.447 3.537 125,328 +0.08(+2.36%)
Jul 19, 2004 3.435 3.505 3.435 3.455 121,940 -0.04(-1.03%)
Jul 16, 2004 3.513 3.533 3.436 3.491 216,783 +0.00(+0.01%)
Jul 15, 2004 3.484 3.530 3.468 3.491 237,107 +0.01(+0.23%)
Jul 14, 2004 3.408 3.539 3.401 3.483 315,014 +0.06(+1.61%)
Jul 13, 2004 3.365 3.428 3.363 3.428 363,790 +0.11(+3.20%)
Jul 12, 2004 3.375 3.390 3.321 3.321 147,006 -0.04(-1.27%)
Jul 09, 2004 3.372 3.415 3.352 3.364 92,810 +0.00(+0.07%)
Jul 08, 2004 3.416 3.432 3.352 3.362 152,426 -0.06(-1.63%)
Jul 07, 2004 3.422 3.480 3.406 3.417 113,811 +0.03(+0.92%)
Jul 06, 2004 3.445 3.446 3.368 3.386 149,716 -0.11(-3.10%)
Jul 02, 2004 3.497 3.524 3.447 3.494 47,421 -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.