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

Woodward Inc (NQ: WWD )

149.61 -0.55 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 30, 2005 4.299 4.346 4.286 4.297 138,318 -0.02(-0.58%)
Dec 29, 2005 4.286 4.362 4.272 4.322 88,139 +0.05(+1.10%)
Dec 28, 2005 4.321 4.321 4.269 4.275 88,747 -0.02(-0.50%)
Dec 27, 2005 4.331 4.341 4.273 4.296 142,796 -0.01(-0.14%)
Dec 23, 2005 4.203 4.331 4.147 4.302 361,761 +0.13(+3.16%)
Dec 22, 2005 4.146 4.213 4.129 4.170 119,114 +0.04(+1.08%)
Dec 21, 2005 4.080 4.131 4.073 4.126 195,310 +0.07(+1.77%)
Dec 20, 2005 4.033 4.087 3.982 4.054 201,109 +0.08(+1.95%)
Dec 19, 2005 4.039 4.110 3.974 3.976 158,523 -0.07(-1.85%)
Dec 16, 2005 4.164 4.246 4.051 4.051 628,823 -0.13(-3.13%)
Dec 15, 2005 4.253 4.264 4.161 4.182 132,093 -0.10(-2.44%)
Dec 14, 2005 4.253 4.301 4.219 4.287 101,725 +0.03(+0.75%)
Dec 13, 2005 4.228 4.255 4.189 4.255 75,034 -0.01(-0.14%)
Dec 12, 2005 4.265 4.268 4.234 4.261 136,410 +0.04(+0.91%)
Dec 09, 2005 4.169 4.281 4.149 4.222 242,913 +0.07(+1.57%)
Dec 08, 2005 3.996 4.166 3.976 4.157 410,065 +0.11(+2.73%)
Dec 07, 2005 4.054 4.054 4.021 4.046 183,873 -0.14(-3.32%)
Dec 06, 2005 4.270 4.270 4.161 4.185 75,942 -0.05(-1.07%)
Dec 05, 2005 4.100 4.245 4.082 4.231 107,130 +0.08(+1.88%)
Dec 02, 2005 4.204 4.270 4.097 4.153 138,779 -0.11(-2.49%)
Dec 01, 2005 4.085 4.259 4.074 4.259 177,914 +0.18(+4.38%)
Nov 30, 2005 4.028 4.083 3.962 4.080 212,666 +0.06(+1.50%)
Nov 29, 2005 4.060 4.081 3.974 4.019 71,257 -0.00(-0.11%)
Nov 28, 2005 4.146 4.146 3.974 4.024 102,693 -0.06(-1.49%)
Nov 25, 2005 3.998 4.085 3.998 4.085 13,872 +0.04(+0.95%)
Nov 23, 2005 4.046 4.096 4.046 4.046 95,593 +0.05(+1.21%)
Nov 22, 2005 4.120 4.146 3.873 3.998 224,690 -0.08(-1.92%)
Nov 21, 2005 3.906 4.161 3.906 4.076 96,247 +0.20(+5.06%)
Nov 18, 2005 3.942 3.942 3.857 3.880 58,119 +0.00(+0.03%)
Nov 17, 2005 3.775 3.896 3.775 3.879 47,262 +0.07(+1.80%)
Nov 16, 2005 3.847 3.865 3.799 3.811 37,380 -0.05(-1.22%)
Nov 15, 2005 3.990 4.034 3.857 3.857 94,438 -0.09(-2.30%)
Nov 14, 2005 3.933 3.959 3.909 3.948 11,343 -0.01(-0.26%)
Nov 11, 2005 3.899 4.024 3.899 3.959 80,246 +0.01(+0.30%)
Nov 10, 2005 3.991 3.991 3.827 3.947 74,821 -0.02(-0.49%)
Nov 09, 2005 3.991 3.991 3.909 3.966 32,476 +0.01(+0.19%)
Nov 08, 2005 4.049 4.072 3.925 3.959 118,120 -0.14(-3.42%)
Nov 07, 2005 4.089 4.115 4.005 4.099 154,840 +0.01(+0.20%)
Nov 04, 2005 4.076 4.091 4.015 4.091 47,843 +0.07(+1.75%)
Nov 03, 2005 4.021 4.104 4.017 4.021 115,798 +0.04(+1.05%)
Nov 02, 2005 3.874 3.979 3.865 3.979 56,738 +0.14(+3.60%)
Nov 01, 2005 3.967 3.977 3.820 3.841 232,250 -0.15(-3.78%)
Oct 31, 2005 3.896 4.056 3.896 3.991 183,840 +0.07(+1.85%)
Oct 28, 2005 3.840 3.919 3.829 3.919 95,933 +0.12(+3.06%)
Oct 27, 2005 3.898 3.969 3.793 3.803 81,820 -0.12(-3.13%)
Oct 26, 2005 3.965 4.031 3.914 3.925 92,450 -0.00(-0.01%)
Oct 25, 2005 3.951 4.028 3.904 3.926 48,984 -0.06(-1.44%)
Oct 24, 2005 3.913 3.996 3.900 3.983 122,651 +0.08(+2.10%)
Oct 21, 2005 3.825 3.946 3.825 3.901 208,168 +0.05(+1.27%)
Oct 20, 2005 3.946 4.001 3.825 3.853 52,267 -0.10(-2.44%)
Oct 19, 2005 3.791 3.981 3.762 3.949 144,637 +0.14(+3.67%)
Oct 18, 2005 3.869 3.984 3.803 3.809 174,084 -0.07(-1.85%)
Oct 17, 2005 3.986 3.986 3.854 3.881 76,609 -0.07(-1.89%)
Oct 14, 2005 4.033 4.033 3.923 3.956 83,455 -0.03(-0.68%)
Oct 13, 2005 3.927 4.029 3.902 3.983 69,990 +0.04(+0.90%)
Oct 12, 2005 3.953 3.978 3.887 3.947 91,469 -0.01(-0.34%)
Oct 11, 2005 4.010 4.011 3.949 3.961 131,185 -0.02(-0.43%)
Oct 10, 2005 4.066 4.118 3.977 3.978 64,271 -0.12(-2.95%)
Oct 07, 2005 4.001 4.102 3.970 4.099 50,692 +0.14(+3.42%)
Oct 06, 2005 4.054 4.116 3.946 3.963 104,554 -0.09(-2.24%)
Oct 05, 2005 4.286 4.296 4.054 4.054 214,000 -0.26(-5.93%)
Oct 04, 2005 4.299 4.373 4.287 4.310 84,790 +0.01(+0.27%)
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.