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

Woodward Inc (NQ: WWD )

182.49 UNCHANGED
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 (%)
Jun 30, 2005 4.310 4.310 4.154 4.192 140,774 -0.13(-2.91%)
Jun 29, 2005 4.226 4.318 4.166 4.318 140,059 +0.11(+2.63%)
Jun 28, 2005 4.148 4.212 4.067 4.207 144,329 +0.12(+2.92%)
Jun 27, 2005 4.091 4.109 4.014 4.088 116,860 -0.03(-0.76%)
Jun 24, 2005 4.227 4.331 4.045 4.119 286,854 -0.13(-3.14%)
Jun 23, 2005 4.205 4.350 4.201 4.253 182,623 +0.02(+0.52%)
Jun 22, 2005 4.240 4.284 4.207 4.230 139,284 +0.04(+0.93%)
Jun 21, 2005 4.200 4.201 4.150 4.191 83,530 +0.00(+0.04%)
Jun 20, 2005 4.322 4.322 4.184 4.190 311,511 -0.12(-2.81%)
Jun 17, 2005 4.348 4.375 4.307 4.311 562,143 -0.04(-0.81%)
Jun 16, 2005 4.160 4.351 4.157 4.347 398,423 +0.18(+4.38%)
Jun 15, 2005 4.065 4.164 4.065 4.164 328,924 +0.11(+2.67%)
Jun 14, 2005 4.030 4.056 3.991 4.056 333,281 +0.02(+0.38%)
Jun 13, 2005 3.991 4.040 3.991 4.040 102,273 +0.04(+0.92%)
Jun 10, 2005 4.021 4.021 3.986 4.003 90,807 -0.02(-0.41%)
Jun 09, 2005 3.961 4.025 3.916 4.020 306,513 +0.05(+1.21%)
Jun 08, 2005 3.987 3.987 3.930 3.972 344,940 +0.03(+0.78%)
Jun 07, 2005 3.922 3.966 3.845 3.941 159,811 +0.04(+0.99%)
Jun 06, 2005 3.852 3.912 3.838 3.902 89,230 +0.02(+0.61%)
Jun 03, 2005 3.892 3.911 3.841 3.879 83,918 -0.05(-1.18%)
Jun 02, 2005 3.954 4.035 3.879 3.925 490,900 -0.02(-0.62%)
Jun 01, 2005 3.891 3.957 3.854 3.949 265,646 +0.09(+2.33%)
May 31, 2005 3.912 3.928 3.826 3.860 186,672 -0.01(-0.23%)
May 27, 2005 3.814 3.891 3.782 3.869 209,084 +0.04(+1.02%)
May 26, 2005 3.804 3.834 3.741 3.830 158,094 +0.07(+1.87%)
May 25, 2005 3.841 3.841 3.731 3.759 342,401 -0.02(-0.48%)
May 24, 2005 3.783 3.815 3.746 3.777 284,649 -0.06(-1.61%)
May 23, 2005 3.890 3.890 3.799 3.839 207,253 -0.03(-0.89%)
May 20, 2005 3.941 3.941 3.854 3.874 310,315 -0.04(-1.08%)
May 19, 2005 3.863 3.940 3.863 3.916 169,172 +0.05(+1.29%)
May 18, 2005 3.776 3.882 3.699 3.866 247,231 +0.15(+4.12%)
May 17, 2005 3.718 3.741 3.666 3.713 201,954 -0.05(-1.34%)
May 16, 2005 3.735 3.763 3.655 3.763 160,005 +0.11(+3.02%)
May 13, 2005 3.797 3.797 3.628 3.653 126,936 -0.09(-2.32%)
May 12, 2005 3.858 3.858 3.740 3.740 129,629 -0.09(-2.29%)
May 11, 2005 3.771 3.857 3.757 3.828 150,149 +0.03(+0.79%)
May 10, 2005 3.712 3.808 3.712 3.798 172,707 +0.01(+0.26%)
May 09, 2005 3.733 3.788 3.693 3.788 182,476 +0.07(+2.00%)
May 06, 2005 3.667 3.722 3.667 3.713 142,578 +0.03(+0.94%)
May 05, 2005 3.764 3.801 3.663 3.679 343,671 -0.11(-2.92%)
May 04, 2005 3.669 3.814 3.667 3.790 516,091 +0.12(+3.32%)
May 03, 2005 3.542 3.683 3.542 3.668 316,856 +0.05(+1.32%)
May 02, 2005 3.477 3.620 3.477 3.620 148,632 +0.10(+2.85%)
Apr 29, 2005 3.490 3.570 3.412 3.520 160,539 +0.11(+3.14%)
Apr 28, 2005 3.524 3.611 3.366 3.413 351,990 -0.15(-4.20%)
Apr 27, 2005 3.330 3.592 3.280 3.562 564,061 +0.25(+7.42%)
Apr 26, 2005 3.214 3.490 3.131 3.316 506,149 +0.18(+5.74%)
Apr 25, 2005 3.311 3.311 3.102 3.136 200,865 -0.12(-3.63%)
Apr 22, 2005 3.266 3.335 3.195 3.255 88,655 -0.01(-0.34%)
Apr 21, 2005 3.198 3.316 3.177 3.266 100,569 +0.07(+2.27%)
Apr 20, 2005 3.169 3.242 3.148 3.193 230,439 -0.02(-0.76%)
Apr 19, 2005 3.151 3.231 3.151 3.218 170,295 +0.05(+1.61%)
Apr 18, 2005 3.026 3.167 3.006 3.167 324,594 +0.12(+3.86%)
Apr 15, 2005 3.188 3.290 3.039 3.049 260,274 -0.14(-4.53%)
Apr 14, 2005 3.246 3.270 3.194 3.194 168,457 -0.09(-2.72%)
Apr 13, 2005 3.359 3.405 3.282 3.283 67,968 -0.08(-2.27%)
Apr 12, 2005 3.318 3.374 3.204 3.359 200,671 +0.04(+1.10%)
Apr 11, 2005 3.409 3.409 3.323 3.323 154,960 -0.05(-1.54%)
Apr 08, 2005 3.476 3.481 3.371 3.375 63,411 -0.12(-3.36%)
Apr 07, 2005 3.496 3.496 3.443 3.492 159,731 +0.02(+0.55%)
Apr 06, 2005 3.536 3.547 3.473 3.473 230,907 -0.03(-0.90%)
Apr 05, 2005 3.533 3.549 3.503 3.504 126,589 -0.03(-0.76%)
Apr 04, 2005 3.542 3.559 3.524 3.531 82,307 -0.01(-0.30%)
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.