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 31, 2003 2.851 2.861 2.827 2.839 98,088 -0.00(-0.12%)
Dec 30, 2003 2.835 2.880 2.784 2.842 278,906 -0.02(-0.70%)
Dec 29, 2003 2.800 2.864 2.761 2.862 138,725 +0.06(+2.32%)
Dec 26, 2003 2.756 2.801 2.713 2.797 22,300 +0.02(+0.72%)
Dec 24, 2003 2.802 2.822 2.740 2.777 49,738 -0.02(-0.71%)
Dec 23, 2003 2.743 2.797 2.698 2.797 153,245 +0.08(+2.87%)
Dec 22, 2003 2.675 2.723 2.675 2.720 143,843 +0.01(+0.18%)
Dec 19, 2003 2.764 2.764 2.689 2.715 128,950 -0.03(-0.98%)
Dec 18, 2003 2.716 2.742 2.696 2.742 97,134 +0.00(+0.09%)
Dec 17, 2003 2.720 2.739 2.691 2.739 55,483 +0.02(+0.72%)
Dec 16, 2003 2.701 2.730 2.689 2.720 118,494 +0.01(+0.55%)
Dec 15, 2003 2.777 2.797 2.695 2.705 84,343 -0.03(-1.22%)
Dec 12, 2003 2.735 2.764 2.710 2.738 148,601 -0.01(-0.25%)
Dec 11, 2003 2.673 2.748 2.673 2.745 95,099 +0.05(+1.91%)
Dec 10, 2003 2.703 2.703 2.661 2.694 92,530 -0.01(-0.28%)
Dec 09, 2003 2.723 2.731 2.686 2.701 159,644 -0.02(-0.70%)
Dec 08, 2003 2.735 2.747 2.684 2.720 242,092 +0.01(+0.54%)
Dec 05, 2003 2.698 2.710 2.679 2.706 216,656 +0.01(+0.30%)
Dec 04, 2003 2.720 2.753 2.668 2.698 366,172 -0.03(-1.28%)
Dec 03, 2003 2.617 2.752 2.599 2.733 495,622 +0.14(+5.39%)
Dec 02, 2003 2.541 2.607 2.541 2.593 265,293 +0.00(+0.00%)
Dec 01, 2003 2.531 2.593 2.529 2.593 174,691 +0.10(+4.13%)
Nov 28, 2003 2.498 2.510 2.489 2.490 48,917 -0.01(-0.34%)
Nov 26, 2003 2.531 2.531 2.489 2.498 277,831 -0.02(-0.79%)
Nov 25, 2003 2.446 2.538 2.395 2.518 217,797 +0.10(+4.26%)
Nov 24, 2003 2.368 2.434 2.336 2.415 163,281 +0.06(+2.54%)
Nov 21, 2003 2.320 2.347 2.320 2.355 260,069 +0.04(+1.57%)
Nov 20, 2003 2.236 2.319 2.236 2.319 193,368 +0.06(+2.65%)
Nov 19, 2003 2.234 2.268 2.219 2.259 274,395 +0.02(+0.71%)
Nov 18, 2003 2.260 2.297 2.234 2.243 94,672 -0.02(-0.93%)
Nov 17, 2003 2.298 2.298 2.223 2.264 107,891 -0.05(-2.03%)
Nov 14, 2003 2.298 2.338 2.293 2.311 89,280 -0.01(-0.24%)
Nov 13, 2003 2.272 2.326 2.250 2.316 49,771 +0.02(+1.09%)
Nov 12, 2003 2.273 2.292 2.250 2.291 352,185 +0.02(+0.84%)
Nov 11, 2003 2.266 2.278 2.226 2.272 200,108 -0.00(-0.02%)
Nov 10, 2003 2.387 2.393 2.273 2.273 237,855 -0.13(-5.37%)
Nov 07, 2003 2.438 2.447 2.388 2.402 252,749 -0.02(-0.91%)
Nov 06, 2003 2.474 2.474 2.424 2.424 166,797 -0.04(-1.78%)
Nov 05, 2003 2.442 2.476 2.434 2.468 127,488 -0.01(-0.38%)
Nov 04, 2003 2.448 2.543 2.426 2.477 241,185 +0.06(+2.42%)
Nov 03, 2003 2.308 2.444 2.273 2.419 151,450 +0.14(+6.07%)
Oct 31, 2003 2.243 2.318 2.220 2.280 279,533 +0.05(+2.31%)
Oct 30, 2003 2.217 2.240 2.215 2.229 108,291 +0.01(+0.52%)
Oct 29, 2003 2.168 2.219 2.149 2.217 125,807 +0.05(+2.52%)
Oct 28, 2003 2.158 2.173 2.150 2.163 86,858 +0.01(+0.26%)
Oct 27, 2003 2.203 2.215 2.152 2.157 247,557 -0.05(-2.04%)
Oct 24, 2003 2.205 2.216 2.182 2.203 53,381 -0.00(-0.23%)
Oct 23, 2003 2.203 2.233 2.198 2.208 46,709 -0.01(-0.38%)
Oct 22, 2003 2.220 2.225 2.205 2.216 218,865 -0.04(-1.64%)
Oct 21, 2003 2.223 2.262 2.223 2.253 38,461 +0.02(+1.12%)
Oct 20, 2003 2.223 2.238 2.193 2.228 89,414 -0.01(-0.34%)
Oct 17, 2003 2.288 2.288 2.233 2.235 140,127 -0.03(-1.39%)
Oct 16, 2003 2.260 2.283 2.253 2.267 72,732 -0.01(-0.44%)
Oct 15, 2003 2.275 2.290 2.256 2.277 90,081 -0.02(-0.85%)
Oct 14, 2003 2.215 2.298 2.215 2.296 74,734 +0.06(+2.84%)
Oct 13, 2003 2.256 2.256 2.225 2.233 264,573 -0.02(-1.04%)
Oct 10, 2003 2.277 2.292 2.240 2.256 173,937 -0.01(-0.37%)
Oct 09, 2003 2.295 2.342 2.252 2.265 52,047 -0.02(-0.81%)
Oct 08, 2003 2.282 2.294 2.282 2.283 45,374 -0.04(-1.70%)
Oct 07, 2003 2.314 2.323 2.297 2.323 70,730 +0.01(+0.45%)
Oct 06, 2003 2.269 2.323 2.255 2.312 59,073 +0.02(+0.70%)
Oct 03, 2003 2.232 2.296 2.232 2.296 130,438 +0.03(+1.41%)
Oct 02, 2003 2.317 2.319 2.263 2.264 98,669 -0.05(-2.26%)
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.