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

Woodward Inc (NQ: WWD )

162.36 +11.29 (+7.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 3.294 3.371 3.268 3.371 204,852 +0.08(+2.51%)
Sep 29, 2004 3.189 3.294 3.189 3.289 180,830 +0.09(+2.86%)
Sep 28, 2004 3.209 3.239 3.158 3.198 304,943 +0.00(+0.09%)
Sep 27, 2004 3.234 3.234 3.195 3.195 164,148 -0.05(-1.51%)
Sep 24, 2004 3.224 3.249 3.222 3.244 53,381 +0.03(+0.82%)
Sep 23, 2004 3.207 3.239 3.205 3.217 106,763 -0.03(-0.83%)
Sep 22, 2004 3.250 3.252 3.202 3.244 256,899 -0.04(-1.11%)
Sep 21, 2004 3.197 3.290 3.197 3.281 190,172 +0.06(+1.81%)
Sep 20, 2004 3.247 3.279 3.222 3.222 247,557 -0.05(-1.56%)
Sep 17, 2004 3.219 3.333 3.209 3.273 419,713 +0.02(+0.66%)
Sep 16, 2004 3.223 3.252 3.214 3.252 127,448 +0.04(+1.31%)
Sep 15, 2004 3.220 3.249 3.197 3.210 202,850 -0.03(-1.06%)
Sep 14, 2004 3.298 3.318 3.215 3.244 222,201 -0.04(-1.35%)
Sep 13, 2004 3.233 3.307 3.231 3.289 206,186 +0.06(+1.94%)
Sep 10, 2004 3.192 3.226 3.140 3.226 720,653 +0.03(+0.92%)
Sep 09, 2004 3.127 3.197 3.126 3.197 82,741 +0.07(+2.24%)
Sep 08, 2004 3.098 3.172 3.082 3.127 223,536 +0.03(+0.95%)
Sep 07, 2004 3.047 3.097 3.028 3.097 66,727 +0.07(+2.36%)
Sep 03, 2004 3.038 3.083 3.000 3.026 144,130 +0.01(+0.41%)
Sep 02, 2004 2.976 3.047 2.976 3.013 240,885 -0.01(-0.28%)
Sep 01, 2004 2.937 3.034 2.930 3.022 270,912 +0.08(+2.87%)
Aug 31, 2004 2.898 2.937 2.851 2.937 198,179 +0.05(+1.71%)
Aug 30, 2004 2.951 2.951 2.885 2.888 70,730 -0.06(-2.15%)
Aug 27, 2004 2.920 2.951 2.902 2.951 103,427 +0.05(+1.69%)
Aug 26, 2004 2.965 2.989 2.893 2.902 178,161 -0.07(-2.20%)
Aug 25, 2004 2.974 2.974 2.890 2.968 106,763 -0.01(-0.50%)
Aug 24, 2004 2.972 2.983 2.901 2.983 206,854 +0.01(+0.45%)
Aug 23, 2004 2.864 2.969 2.864 2.969 249,559 +0.07(+2.50%)
Aug 20, 2004 2.897 2.900 2.888 2.897 138,125 +0.01(+0.29%)
Aug 19, 2004 2.897 2.922 2.884 2.888 134,788 -0.00(-0.07%)
Aug 18, 2004 2.844 2.916 2.842 2.890 94,825 +0.03(+1.08%)
Aug 17, 2004 2.920 2.920 2.842 2.859 113,436 -0.04(-1.34%)
Aug 16, 2004 2.804 2.901 2.802 2.898 200,181 +0.07(+2.49%)
Aug 13, 2004 2.820 2.854 2.799 2.828 107,430 +0.01(+0.28%)
Aug 12, 2004 2.827 2.855 2.801 2.820 167,485 -0.03(-1.07%)
Aug 11, 2004 2.840 2.889 2.822 2.850 142,796 -0.01(-0.47%)
Aug 10, 2004 2.783 2.870 2.783 2.864 451,742 +0.08(+2.91%)
Aug 09, 2004 2.825 2.844 2.736 2.783 201,516 +0.05(+1.75%)
Aug 06, 2004 2.904 2.912 2.735 2.735 292,932 -0.18(-6.25%)
Aug 05, 2004 2.984 3.047 2.907 2.917 453,077 -0.13(-4.26%)
Aug 04, 2004 3.009 3.067 2.952 3.047 273,581 +0.03(+0.93%)
Aug 03, 2004 3.028 3.070 2.984 3.019 298,270 -0.05(-1.68%)
Aug 02, 2004 3.115 3.115 2.975 3.071 207,521 +0.00(+0.16%)
Jul 30, 2004 3.095 3.109 3.030 3.066 298,270 -0.01(-0.18%)
Jul 29, 2004 3.088 3.105 3.046 3.071 229,541 -0.00(-0.02%)
Jul 28, 2004 3.147 3.147 3.040 3.072 310,948 -0.06(-1.79%)
Jul 27, 2004 3.179 3.220 3.069 3.128 641,248 -0.17(-5.09%)
Jul 26, 2004 3.347 3.394 3.219 3.296 260,235 -0.05(-1.55%)
Jul 23, 2004 3.479 3.479 3.347 3.347 234,212 -0.03(-0.84%)
Jul 22, 2004 3.477 3.549 3.373 3.376 294,934 -0.12(-3.40%)
Jul 21, 2004 3.592 3.597 3.495 3.495 152,137 -0.10(-2.67%)
Jul 20, 2004 3.526 3.591 3.500 3.591 123,445 +0.08(+2.36%)
Jul 19, 2004 3.488 3.559 3.488 3.508 120,108 -0.04(-1.03%)
Jul 16, 2004 3.567 3.587 3.488 3.544 213,526 +0.00(+0.01%)
Jul 15, 2004 3.537 3.584 3.521 3.544 233,545 +0.01(+0.23%)
Jul 14, 2004 3.460 3.593 3.452 3.536 310,281 +0.06(+1.61%)
Jul 13, 2004 3.416 3.480 3.414 3.480 358,324 +0.11(+3.20%)
Jul 12, 2004 3.427 3.442 3.372 3.372 144,797 -0.04(-1.27%)
Jul 09, 2004 3.424 3.467 3.403 3.415 91,416 +0.00(+0.07%)
Jul 08, 2004 3.468 3.484 3.403 3.413 150,136 -0.06(-1.63%)
Jul 07, 2004 3.474 3.533 3.458 3.469 112,101 +0.03(+0.92%)
Jul 06, 2004 3.497 3.498 3.419 3.438 147,467 -0.11(-3.10%)
Jul 02, 2004 3.551 3.578 3.500 3.548 46,709 -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.