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

Woodward Inc (NQ: WWD )

168.04 +0.27 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 2.808 2.818 2.785 2.796 99,580 -0.00(-0.12%)
Dec 30, 2003 2.792 2.837 2.743 2.800 283,147 -0.02(-0.70%)
Dec 29, 2003 2.758 2.821 2.720 2.820 140,835 +0.06(+2.32%)
Dec 26, 2003 2.714 2.759 2.672 2.756 22,639 +0.02(+0.72%)
Dec 24, 2003 2.760 2.780 2.699 2.736 50,494 -0.02(-0.71%)
Dec 23, 2003 2.701 2.756 2.658 2.756 155,575 +0.08(+2.87%)
Dec 22, 2003 2.635 2.682 2.635 2.679 146,031 +0.00(+0.18%)
Dec 19, 2003 2.723 2.723 2.649 2.674 130,911 -0.03(-0.98%)
Dec 18, 2003 2.675 2.700 2.655 2.700 98,611 +0.00(+0.09%)
Dec 17, 2003 2.680 2.698 2.650 2.698 56,327 +0.02(+0.72%)
Dec 16, 2003 2.660 2.689 2.649 2.679 120,295 +0.01(+0.55%)
Dec 15, 2003 2.736 2.755 2.654 2.664 85,625 -0.03(-1.22%)
Dec 12, 2003 2.694 2.723 2.669 2.697 150,861 -0.01(-0.26%)
Dec 11, 2003 2.633 2.706 2.633 2.704 96,545 +0.05(+1.91%)
Dec 10, 2003 2.663 2.663 2.621 2.653 93,937 -0.01(-0.28%)
Dec 09, 2003 2.682 2.690 2.646 2.661 162,072 -0.02(-0.70%)
Dec 08, 2003 2.694 2.705 2.643 2.679 245,774 +0.01(+0.54%)
Dec 05, 2003 2.657 2.669 2.639 2.665 219,950 +0.01(+0.30%)
Dec 04, 2003 2.679 2.711 2.628 2.657 371,740 -0.03(-1.28%)
Dec 03, 2003 2.578 2.710 2.560 2.692 503,159 +0.14(+5.40%)
Dec 02, 2003 2.503 2.568 2.503 2.554 269,327 +0.00(+0.00%)
Dec 01, 2003 2.493 2.554 2.491 2.554 177,348 +0.10(+4.13%)
Nov 28, 2003 2.461 2.472 2.452 2.452 49,661 -0.01(-0.34%)
Nov 26, 2003 2.493 2.493 2.451 2.461 282,056 -0.02(-0.79%)
Nov 25, 2003 2.409 2.500 2.359 2.480 221,109 +0.10(+4.26%)
Nov 24, 2003 2.332 2.397 2.301 2.379 165,764 +0.06(+2.54%)
Nov 21, 2003 2.285 2.312 2.285 2.320 264,023 +0.04(+1.57%)
Nov 20, 2003 2.202 2.284 2.202 2.284 196,309 +0.06(+2.65%)
Nov 19, 2003 2.201 2.234 2.186 2.225 278,567 +0.02(+0.71%)
Nov 18, 2003 2.227 2.263 2.201 2.209 96,112 -0.02(-0.93%)
Nov 17, 2003 2.263 2.263 2.190 2.230 109,531 -0.05(-2.03%)
Nov 14, 2003 2.263 2.303 2.259 2.276 90,638 -0.01(-0.24%)
Nov 13, 2003 2.238 2.292 2.216 2.282 50,528 +0.02(+1.09%)
Nov 12, 2003 2.239 2.258 2.217 2.257 357,541 +0.02(+0.84%)
Nov 11, 2003 2.232 2.244 2.193 2.238 203,150 -0.00(-0.02%)
Nov 10, 2003 2.351 2.357 2.239 2.239 241,472 -0.13(-5.37%)
Nov 07, 2003 2.402 2.411 2.352 2.366 256,592 -0.02(-0.91%)
Nov 06, 2003 2.437 2.437 2.387 2.387 169,334 -0.04(-1.78%)
Nov 05, 2003 2.406 2.439 2.397 2.431 129,427 -0.01(-0.38%)
Nov 04, 2003 2.411 2.505 2.390 2.440 244,852 +0.06(+2.42%)
Nov 03, 2003 2.274 2.408 2.239 2.383 153,753 +0.14(+6.07%)
Oct 31, 2003 2.209 2.283 2.187 2.246 283,784 +0.05(+2.31%)
Oct 30, 2003 2.184 2.207 2.182 2.196 109,938 +0.01(+0.52%)
Oct 29, 2003 2.135 2.186 2.117 2.184 127,720 +0.05(+2.52%)
Oct 28, 2003 2.126 2.140 2.117 2.131 88,179 +0.01(+0.26%)
Oct 27, 2003 2.170 2.182 2.120 2.125 251,322 -0.04(-2.04%)
Oct 24, 2003 2.172 2.183 2.149 2.170 54,193 -0.00(-0.23%)
Oct 23, 2003 2.170 2.200 2.165 2.174 47,419 -0.01(-0.38%)
Oct 22, 2003 2.187 2.192 2.172 2.183 222,193 -0.04(-1.64%)
Oct 21, 2003 2.190 2.228 2.190 2.219 39,046 +0.02(+1.12%)
Oct 20, 2003 2.190 2.204 2.160 2.195 90,774 -0.01(-0.34%)
Oct 17, 2003 2.254 2.254 2.200 2.202 142,257 -0.03(-1.39%)
Oct 16, 2003 2.226 2.249 2.219 2.233 73,838 -0.01(-0.44%)
Oct 15, 2003 2.241 2.256 2.223 2.243 91,451 -0.02(-0.85%)
Oct 14, 2003 2.182 2.263 2.182 2.262 75,870 +0.06(+2.84%)
Oct 13, 2003 2.223 2.223 2.192 2.200 268,596 -0.02(-1.04%)
Oct 10, 2003 2.243 2.258 2.207 2.223 176,582 -0.01(-0.37%)
Oct 09, 2003 2.261 2.307 2.219 2.231 52,838 -0.02(-0.81%)
Oct 08, 2003 2.248 2.260 2.248 2.249 46,064 -0.04(-1.70%)
Oct 07, 2003 2.279 2.288 2.263 2.288 71,806 +0.01(+0.45%)
Oct 06, 2003 2.235 2.288 2.221 2.278 59,971 +0.02(+0.70%)
Oct 03, 2003 2.199 2.262 2.199 2.262 132,421 +0.03(+1.41%)
Oct 02, 2003 2.282 2.284 2.230 2.231 100,169 -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.