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

Woodward Inc (NQ: WWD )

169.81 +1.77 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2004 3.499 3.552 3.494 3.524 61,647 +0.01(+0.25%)
Dec 30, 2004 3.549 3.558 3.513 3.515 106,359 -0.04(-1.03%)
Dec 29, 2004 3.508 3.615 3.508 3.551 77,906 +0.01(+0.38%)
Dec 28, 2004 3.565 3.587 3.489 3.538 188,331 +0.07(+1.99%)
Dec 27, 2004 3.542 3.595 3.452 3.469 266,237 -0.04(-1.12%)
Dec 23, 2004 3.611 3.617 3.508 3.508 146,329 -0.04(-1.10%)
Dec 22, 2004 3.551 3.639 3.547 3.547 159,878 -0.04(-1.25%)
Dec 21, 2004 3.509 3.592 3.492 3.592 92,133 +0.13(+3.78%)
Dec 20, 2004 3.494 3.568 3.461 3.461 73,842 -0.08(-2.31%)
Dec 17, 2004 3.499 3.565 3.444 3.543 165,297 +0.08(+2.26%)
Dec 16, 2004 3.543 3.572 3.461 3.464 138,199 -0.12(-3.30%)
Dec 15, 2004 3.501 3.583 3.501 3.583 140,909 +0.06(+1.70%)
Dec 14, 2004 3.477 3.523 3.460 3.523 169,362 +0.07(+1.98%)
Dec 13, 2004 3.476 3.520 3.433 3.454 184,266 -0.02(-0.65%)
Dec 10, 2004 3.430 3.482 3.371 3.477 266,237 +0.05(+1.39%)
Dec 09, 2004 3.376 3.429 3.305 3.429 199,170 +0.00(+0.10%)
Dec 08, 2004 3.413 3.427 3.356 3.426 443,729 +0.05(+1.55%)
Dec 07, 2004 3.457 3.462 3.373 3.373 327,885 -0.09(-2.74%)
Dec 06, 2004 3.478 3.497 3.453 3.468 178,169 -0.03(-0.93%)
Dec 03, 2004 3.600 3.600 3.483 3.501 151,748 -0.09(-2.53%)
Dec 02, 2004 3.548 3.638 3.548 3.592 154,458 +0.02(+0.51%)
Dec 01, 2004 3.556 3.598 3.518 3.574 275,044 -0.01(-0.30%)
Nov 30, 2004 3.528 3.639 3.510 3.585 285,206 +0.03(+0.79%)
Nov 29, 2004 3.592 3.609 3.482 3.556 178,169 -0.00(-0.12%)
Nov 26, 2004 3.527 3.579 3.492 3.561 107,714 +0.05(+1.29%)
Nov 24, 2004 3.368 3.537 3.321 3.516 536,540 +0.24(+7.28%)
Nov 23, 2004 3.198 3.277 3.160 3.277 346,176 -0.02(-0.57%)
Nov 22, 2004 3.174 3.296 3.129 3.296 154,458 +0.12(+3.72%)
Nov 19, 2004 3.290 3.290 3.177 3.178 55,550 -0.09(-2.70%)
Nov 18, 2004 3.265 3.295 3.265 3.266 29,130 +0.00(+0.01%)
Nov 17, 2004 3.225 3.294 3.215 3.265 132,780 +0.07(+2.09%)
Nov 16, 2004 3.235 3.274 3.183 3.198 134,812 -0.08(-2.58%)
Nov 15, 2004 3.276 3.296 3.227 3.283 138,877 -0.06(-1.72%)
Nov 12, 2004 3.304 3.341 3.265 3.340 82,648 +0.01(+0.28%)
Nov 11, 2004 3.289 3.335 3.274 3.331 67,745 +0.04(+1.11%)
Nov 10, 2004 3.274 3.312 3.255 3.295 80,616 +0.04(+1.19%)
Nov 09, 2004 3.233 3.263 3.199 3.256 116,521 +0.03(+0.78%)
Nov 08, 2004 3.198 3.243 3.188 3.231 123,295 +0.01(+0.41%)
Nov 05, 2004 3.128 3.217 3.124 3.217 277,754 +0.13(+4.21%)
Nov 04, 2004 3.031 3.114 3.031 3.088 58,938 -0.01(-0.40%)
Nov 03, 2004 3.041 3.100 3.041 3.100 82,648 +0.08(+2.61%)
Nov 02, 2004 3.056 3.068 3.006 3.021 88,068 -0.00(-0.02%)
Nov 01, 2004 2.968 3.055 2.952 3.022 142,264 +0.04(+1.42%)
Oct 29, 2004 3.065 3.065 2.970 2.979 80,616 -0.06(-2.01%)
Oct 28, 2004 3.036 3.057 2.982 3.040 92,810 +0.01(+0.24%)
Oct 27, 2004 2.987 3.033 2.953 3.033 371,920 +0.08(+2.67%)
Oct 26, 2004 2.956 2.979 2.927 2.954 149,038 +0.02(+0.76%)
Oct 25, 2004 2.878 2.955 2.878 2.932 132,780 +0.04(+1.55%)
Oct 22, 2004 2.936 2.936 2.884 2.887 110,424 -0.05(-1.66%)
Oct 21, 2004 2.946 2.957 2.921 2.936 92,810 -0.00(-0.03%)
Oct 20, 2004 2.954 2.998 2.931 2.937 139,554 -0.02(-0.57%)
Oct 19, 2004 2.980 3.027 2.954 2.954 100,262 -0.02(-0.79%)
Oct 18, 2004 3.028 3.028 2.953 2.977 121,263 -0.03(-1.16%)
Oct 15, 2004 3.030 3.041 3.009 3.012 140,232 -0.01(-0.18%)
Oct 14, 2004 3.025 3.056 3.003 3.018 199,847 -0.02(-0.81%)
Oct 13, 2004 3.079 3.079 3.012 3.042 352,951 -0.01(-0.19%)
Oct 12, 2004 3.049 3.049 2.955 3.048 210,009 +0.03(+1.09%)
Oct 11, 2004 2.976 3.043 2.940 3.015 352,951 +0.04(+1.22%)
Oct 08, 2004 3.117 3.117 2.979 2.979 328,563 -0.14(-4.50%)
Oct 07, 2004 3.194 3.197 3.119 3.119 209,332 -0.08(-2.48%)
Oct 06, 2004 3.232 3.232 3.173 3.198 182,911 -0.02(-0.57%)
Oct 05, 2004 3.270 3.270 3.210 3.216 111,779 -0.04(-1.37%)
Oct 04, 2004 3.265 3.296 3.240 3.261 277,077 -0.02(-0.70%)
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.