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

Woodward Inc (NQ: WWD )

179.50 +1.15 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2006 4.685 4.696 4.592 4.673 386,902 +0.01(+0.12%)
Jan 30, 2006 4.615 4.695 4.525 4.668 169,154 +0.12(+2.68%)
Jan 27, 2006 4.630 4.665 4.504 4.546 274,321 -0.08(-1.81%)
Jan 26, 2006 4.549 4.630 4.507 4.630 365,808 +0.16(+3.51%)
Jan 25, 2006 4.362 4.538 4.329 4.473 557,004 +0.18(+4.10%)
Jan 24, 2006 4.246 4.331 4.246 4.296 255,363 -0.03(-0.72%)
Jan 23, 2006 4.439 4.439 4.261 4.327 97,693 -0.04(-0.81%)
Jan 20, 2006 4.440 4.440 4.353 4.363 99,341 -0.02(-0.39%)
Jan 19, 2006 4.337 4.437 4.274 4.380 155,661 +0.07(+1.60%)
Jan 18, 2006 4.258 4.354 4.258 4.311 97,299 -0.01(-0.23%)
Jan 17, 2006 4.337 4.358 4.296 4.321 74,297 -0.02(-0.52%)
Jan 13, 2006 4.382 4.382 4.340 4.343 55,286 -0.00(-0.02%)
Jan 12, 2006 4.424 4.427 4.339 4.344 74,070 -0.08(-1.85%)
Jan 11, 2006 4.512 4.512 4.414 4.426 139,319 -0.12(-2.63%)
Jan 10, 2006 4.596 4.617 4.472 4.545 147,126 -0.07(-1.58%)
Jan 09, 2006 4.546 4.626 4.535 4.618 437,597 +0.04(+0.91%)
Jan 06, 2006 4.477 4.633 4.441 4.577 160,206 +0.14(+3.12%)
Jan 05, 2006 4.446 4.466 4.419 4.438 82,738 +0.01(+0.20%)
Jan 04, 2006 4.364 4.481 4.364 4.429 158,104 +0.03(+0.76%)
Jan 03, 2006 4.358 4.396 4.288 4.396 134,568 +0.10(+2.31%)
Dec 30, 2005 4.298 4.346 4.285 4.296 138,325 -0.02(-0.58%)
Dec 29, 2005 4.285 4.362 4.271 4.321 88,144 +0.05(+1.10%)
Dec 28, 2005 4.321 4.321 4.269 4.274 88,751 -0.02(-0.50%)
Dec 27, 2005 4.331 4.341 4.273 4.296 142,802 -0.01(-0.14%)
Dec 23, 2005 4.202 4.331 4.147 4.302 361,778 +0.13(+3.16%)
Dec 22, 2005 4.146 4.213 4.129 4.170 119,120 +0.04(+1.08%)
Dec 21, 2005 4.080 4.131 4.073 4.126 195,319 +0.07(+1.77%)
Dec 20, 2005 4.033 4.087 3.982 4.054 201,118 +0.08(+1.95%)
Dec 19, 2005 4.039 4.110 3.974 3.976 158,531 -0.07(-1.85%)
Dec 16, 2005 4.164 4.246 4.051 4.051 628,852 -0.13(-3.13%)
Dec 15, 2005 4.253 4.264 4.161 4.182 132,099 -0.10(-2.44%)
Dec 14, 2005 4.253 4.301 4.218 4.286 101,730 +0.03(+0.75%)
Dec 13, 2005 4.228 4.254 4.189 4.254 75,038 -0.01(-0.14%)
Dec 12, 2005 4.264 4.268 4.233 4.260 136,416 +0.04(+0.91%)
Dec 09, 2005 4.169 4.281 4.149 4.222 242,924 +0.07(+1.57%)
Dec 08, 2005 3.996 4.166 3.976 4.157 410,084 +0.11(+2.73%)
Dec 07, 2005 4.054 4.054 4.021 4.046 183,882 -0.14(-3.32%)
Dec 06, 2005 4.270 4.270 4.161 4.185 75,945 -0.05(-1.07%)
Dec 05, 2005 4.100 4.245 4.082 4.230 107,135 +0.08(+1.88%)
Dec 02, 2005 4.203 4.269 4.097 4.153 138,785 -0.11(-2.49%)
Dec 01, 2005 4.085 4.258 4.074 4.258 177,922 +0.18(+4.38%)
Nov 30, 2005 4.028 4.083 3.962 4.080 212,676 +0.06(+1.50%)
Nov 29, 2005 4.060 4.081 3.974 4.019 71,261 -0.00(-0.11%)
Nov 28, 2005 4.146 4.146 3.974 4.024 102,697 -0.06(-1.49%)
Nov 25, 2005 3.998 4.085 3.998 4.085 13,873 +0.04(+0.95%)
Nov 23, 2005 4.046 4.096 4.046 4.046 95,597 +0.05(+1.21%)
Nov 22, 2005 4.120 4.146 3.873 3.998 224,700 -0.08(-1.92%)
Nov 21, 2005 3.906 4.161 3.906 4.076 96,251 +0.20(+5.06%)
Nov 18, 2005 3.942 3.942 3.857 3.880 58,122 +0.00(+0.03%)
Nov 17, 2005 3.775 3.896 3.775 3.879 47,265 +0.07(+1.80%)
Nov 16, 2005 3.846 3.864 3.798 3.810 37,382 -0.05(-1.22%)
Nov 15, 2005 3.990 4.034 3.857 3.857 94,443 -0.09(-2.30%)
Nov 14, 2005 3.933 3.959 3.909 3.948 11,344 -0.01(-0.26%)
Nov 11, 2005 3.899 4.024 3.899 3.959 80,249 +0.01(+0.30%)
Nov 10, 2005 3.991 3.991 3.826 3.947 74,824 -0.02(-0.49%)
Nov 09, 2005 3.991 3.991 3.909 3.966 32,477 +0.01(+0.19%)
Nov 08, 2005 4.049 4.072 3.925 3.959 118,125 -0.14(-3.42%)
Nov 07, 2005 4.089 4.115 4.005 4.099 154,847 +0.01(+0.20%)
Nov 04, 2005 4.076 4.091 4.015 4.091 47,845 +0.07(+1.75%)
Nov 03, 2005 4.021 4.104 4.017 4.021 115,803 +0.04(+1.05%)
Nov 02, 2005 3.874 3.979 3.865 3.979 56,740 +0.14(+3.60%)
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.