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

Woodward Inc (NQ: WWD )

173.25 +4.42 (+2.62%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 6, 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 (%)
Jul 29, 2005 4.331 4.488 4.331 4.481 236,605 +0.12(+2.76%)
Jul 28, 2005 4.321 4.444 4.276 4.361 220,543 +0.06(+1.35%)
Jul 27, 2005 4.296 4.378 4.295 4.303 161,407 +0.03(+0.70%)
Jul 26, 2005 4.365 4.365 4.255 4.273 162,241 -0.11(-2.51%)
Jul 25, 2005 4.451 4.471 4.367 4.383 67,564 -0.09(-1.97%)
Jul 22, 2005 4.359 4.471 4.354 4.471 127,748 +0.08(+1.72%)
Jul 21, 2005 4.463 4.463 4.366 4.395 138,585 -0.07(-1.52%)
Jul 20, 2005 4.415 4.463 4.356 4.463 204,795 +0.03(+0.64%)
Jul 19, 2005 4.214 4.451 4.201 4.435 181,192 +0.27(+6.55%)
Jul 18, 2005 4.279 4.279 4.137 4.162 103,465 -0.12(-2.90%)
Jul 15, 2005 4.261 4.301 4.164 4.286 351,268 +0.01(+0.34%)
Jul 14, 2005 4.423 4.446 4.246 4.272 205,489 -0.09(-2.15%)
Jul 13, 2005 4.488 4.488 4.293 4.366 144,077 -0.11(-2.36%)
Jul 12, 2005 4.352 4.495 4.352 4.471 142,989 +0.08(+1.72%)
Jul 11, 2005 4.402 4.493 4.316 4.396 479,670 +0.04(+0.86%)
Jul 08, 2005 4.318 4.396 4.306 4.358 192,637 +0.05(+1.12%)
Jul 07, 2005 4.387 4.440 4.255 4.310 305,211 -0.12(-2.74%)
Jul 06, 2005 4.482 4.487 4.418 4.431 162,234 -0.00(-0.11%)
Jul 05, 2005 4.292 4.437 4.274 4.436 189,514 +0.09(+2.00%)
Jul 01, 2005 4.239 4.349 4.213 4.349 183,508 +0.15(+3.62%)
Jun 30, 2005 4.316 4.316 4.160 4.197 140,587 -0.13(-2.91%)
Jun 29, 2005 4.231 4.323 4.172 4.323 139,873 +0.11(+2.63%)
Jun 28, 2005 4.154 4.217 4.072 4.212 144,137 +0.12(+2.92%)
Jun 27, 2005 4.096 4.115 4.020 4.093 116,704 -0.03(-0.76%)
Jun 24, 2005 4.232 4.336 4.051 4.125 286,473 -0.13(-3.14%)
Jun 23, 2005 4.211 4.356 4.207 4.258 182,380 +0.02(+0.52%)
Jun 22, 2005 4.246 4.290 4.213 4.236 139,099 +0.04(+0.93%)
Jun 21, 2005 4.206 4.207 4.155 4.197 83,419 +0.00(+0.04%)
Jun 20, 2005 4.328 4.328 4.190 4.196 311,096 -0.12(-2.81%)
Jun 17, 2005 4.353 4.381 4.312 4.317 561,395 -0.04(-0.81%)
Jun 16, 2005 4.166 4.356 4.162 4.352 397,892 +0.18(+4.38%)
Jun 15, 2005 4.070 4.170 4.070 4.170 328,486 +0.11(+2.67%)
Jun 14, 2005 4.035 4.061 3.996 4.061 332,837 +0.02(+0.38%)
Jun 13, 2005 3.996 4.046 3.996 4.046 102,137 +0.04(+0.92%)
Jun 10, 2005 4.026 4.026 3.991 4.009 90,686 -0.02(-0.41%)
Jun 09, 2005 3.966 4.031 3.921 4.025 306,105 +0.05(+1.21%)
Jun 08, 2005 3.992 3.992 3.935 3.977 344,481 +0.03(+0.78%)
Jun 07, 2005 3.927 3.972 3.850 3.946 159,598 +0.04(+0.99%)
Jun 06, 2005 3.857 3.917 3.843 3.908 89,111 +0.02(+0.61%)
Jun 03, 2005 3.897 3.916 3.846 3.884 83,806 -0.05(-1.18%)
Jun 02, 2005 3.959 4.040 3.884 3.930 490,247 -0.02(-0.62%)
Jun 01, 2005 3.896 3.962 3.859 3.955 265,292 +0.09(+2.33%)
May 31, 2005 3.917 3.933 3.831 3.865 186,424 -0.01(-0.23%)
May 27, 2005 3.819 3.896 3.787 3.874 208,805 +0.04(+1.02%)
May 26, 2005 3.809 3.839 3.746 3.835 157,883 +0.07(+1.87%)
May 25, 2005 3.846 3.846 3.736 3.764 341,946 -0.02(-0.48%)
May 24, 2005 3.788 3.820 3.751 3.782 284,271 -0.06(-1.61%)
May 23, 2005 3.895 3.895 3.804 3.844 206,977 -0.03(-0.89%)
May 20, 2005 3.946 3.946 3.859 3.879 309,902 -0.04(-1.08%)
May 19, 2005 3.868 3.945 3.868 3.921 168,947 +0.05(+1.29%)
May 18, 2005 3.781 3.887 3.704 3.871 246,902 +0.15(+4.12%)
May 17, 2005 3.723 3.746 3.671 3.718 201,685 -0.05(-1.34%)
May 16, 2005 3.740 3.768 3.660 3.768 159,792 +0.11(+3.02%)
May 13, 2005 3.802 3.802 3.633 3.658 126,767 -0.09(-2.32%)
May 12, 2005 3.863 3.863 3.745 3.745 129,456 -0.09(-2.29%)
May 11, 2005 3.776 3.862 3.762 3.833 149,949 +0.03(+0.79%)
May 10, 2005 3.716 3.813 3.716 3.803 172,477 +0.01(+0.26%)
May 09, 2005 3.738 3.793 3.698 3.793 182,233 +0.07(+2.00%)
May 06, 2005 3.671 3.727 3.671 3.718 142,389 +0.03(+0.94%)
May 05, 2005 3.769 3.806 3.667 3.684 343,213 -0.11(-2.92%)
May 04, 2005 3.673 3.819 3.671 3.795 515,404 +0.12(+3.32%)
May 03, 2005 3.547 3.688 3.547 3.673 316,435 +0.05(+1.32%)
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.