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

Woodward Inc (NQ: WWD )

182.49 +1.06 (+0.58%)
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 (%)
Jan 31, 2006 4.678 4.689 4.585 4.667 387,436 +0.01(+0.12%)
Jan 30, 2006 4.609 4.689 4.519 4.661 169,388 +0.12(+2.68%)
Jan 27, 2006 4.623 4.658 4.497 4.539 274,700 -0.08(-1.81%)
Jan 26, 2006 4.543 4.624 4.500 4.623 366,313 +0.16(+3.51%)
Jan 25, 2006 4.356 4.531 4.323 4.467 557,773 +0.18(+4.10%)
Jan 24, 2006 4.241 4.325 4.241 4.290 255,715 -0.03(-0.72%)
Jan 23, 2006 4.433 4.433 4.256 4.321 97,827 -0.04(-0.81%)
Jan 20, 2006 4.434 4.434 4.347 4.357 99,478 -0.02(-0.39%)
Jan 19, 2006 4.331 4.431 4.268 4.374 155,876 +0.07(+1.60%)
Jan 18, 2006 4.253 4.348 4.253 4.305 97,433 -0.01(-0.23%)
Jan 17, 2006 4.331 4.352 4.290 4.315 74,400 -0.02(-0.52%)
Jan 13, 2006 4.376 4.376 4.334 4.337 55,362 -0.00(-0.02%)
Jan 12, 2006 4.418 4.421 4.333 4.338 74,172 -0.08(-1.85%)
Jan 11, 2006 4.505 4.505 4.408 4.420 139,511 -0.12(-2.63%)
Jan 10, 2006 4.589 4.610 4.466 4.539 147,329 -0.07(-1.58%)
Jan 09, 2006 4.539 4.619 4.528 4.612 438,201 +0.04(+0.91%)
Jan 06, 2006 4.471 4.626 4.435 4.570 160,427 +0.14(+3.12%)
Jan 05, 2006 4.440 4.460 4.413 4.432 82,853 +0.01(+0.20%)
Jan 04, 2006 4.358 4.475 4.358 4.423 158,322 +0.03(+0.76%)
Jan 03, 2006 4.352 4.390 4.282 4.390 134,753 +0.10(+2.31%)
Dec 30, 2005 4.292 4.340 4.280 4.290 138,516 -0.02(-0.58%)
Dec 29, 2005 4.280 4.356 4.266 4.315 88,265 +0.05(+1.10%)
Dec 28, 2005 4.315 4.315 4.263 4.269 88,873 -0.02(-0.50%)
Dec 27, 2005 4.325 4.335 4.267 4.290 142,999 -0.01(-0.14%)
Dec 23, 2005 4.197 4.325 4.141 4.296 362,277 +0.13(+3.16%)
Dec 22, 2005 4.140 4.207 4.123 4.164 119,284 +0.04(+1.08%)
Dec 21, 2005 4.074 4.125 4.067 4.120 195,589 +0.07(+1.77%)
Dec 20, 2005 4.028 4.081 3.976 4.048 201,395 +0.08(+1.95%)
Dec 19, 2005 4.034 4.104 3.969 3.971 158,749 -0.07(-1.85%)
Dec 16, 2005 4.158 4.240 4.045 4.046 629,720 -0.13(-3.13%)
Dec 15, 2005 4.247 4.258 4.155 4.176 132,281 -0.10(-2.44%)
Dec 14, 2005 4.247 4.295 4.213 4.280 101,870 +0.03(+0.75%)
Dec 13, 2005 4.222 4.249 4.183 4.249 75,141 -0.01(-0.14%)
Dec 12, 2005 4.259 4.262 4.228 4.255 136,604 +0.04(+0.91%)
Dec 09, 2005 4.163 4.275 4.143 4.216 243,260 +0.07(+1.57%)
Dec 08, 2005 3.990 4.160 3.970 4.151 410,650 +0.11(+2.73%)
Dec 07, 2005 4.048 4.048 4.016 4.041 184,135 -0.14(-3.32%)
Dec 06, 2005 4.264 4.264 4.155 4.179 76,050 -0.05(-1.07%)
Dec 05, 2005 4.094 4.239 4.076 4.225 107,283 +0.08(+1.88%)
Dec 02, 2005 4.198 4.264 4.091 4.147 138,977 -0.11(-2.49%)
Dec 01, 2005 4.079 4.253 4.069 4.253 178,168 +0.18(+4.38%)
Nov 30, 2005 4.022 4.077 3.957 4.074 212,969 +0.06(+1.50%)
Nov 29, 2005 4.054 4.075 3.968 4.014 71,359 -0.00(-0.11%)
Nov 28, 2005 4.140 4.140 3.969 4.018 102,839 -0.06(-1.49%)
Nov 25, 2005 3.993 4.079 3.993 4.079 13,892 +0.04(+0.95%)
Nov 23, 2005 4.041 4.090 4.041 4.041 95,729 +0.05(+1.21%)
Nov 22, 2005 4.114 4.140 3.867 3.992 225,010 -0.08(-1.92%)
Nov 21, 2005 3.901 4.155 3.901 4.070 96,384 +0.20(+5.06%)
Nov 18, 2005 3.936 3.936 3.852 3.874 58,202 +0.00(+0.03%)
Nov 17, 2005 3.770 3.891 3.770 3.873 47,330 +0.07(+1.80%)
Nov 16, 2005 3.841 3.859 3.793 3.805 37,433 -0.05(-1.22%)
Nov 15, 2005 3.985 4.028 3.852 3.852 94,573 -0.09(-2.30%)
Nov 14, 2005 3.927 3.953 3.903 3.943 11,359 -0.01(-0.26%)
Nov 11, 2005 3.893 4.019 3.893 3.953 80,360 +0.01(+0.30%)
Nov 10, 2005 3.986 3.986 3.821 3.941 74,927 -0.02(-0.49%)
Nov 09, 2005 3.986 3.986 3.903 3.961 32,522 +0.01(+0.19%)
Nov 08, 2005 4.044 4.066 3.920 3.953 118,288 -0.14(-3.42%)
Nov 07, 2005 4.083 4.109 4.000 4.093 155,061 +0.01(+0.20%)
Nov 04, 2005 4.070 4.085 4.010 4.085 47,911 +0.07(+1.75%)
Nov 03, 2005 4.015 4.098 4.012 4.015 115,963 +0.04(+1.05%)
Nov 02, 2005 3.868 3.973 3.860 3.973 56,819 +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.