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 30, 2005 4.234 4.281 4.221 4.232 140,428 -0.02(-0.58%)
Dec 29, 2005 4.221 4.297 4.207 4.257 89,484 +0.05(+1.10%)
Dec 28, 2005 4.256 4.256 4.205 4.210 90,100 -0.02(-0.50%)
Dec 27, 2005 4.266 4.276 4.209 4.232 144,974 -0.01(-0.14%)
Dec 23, 2005 4.140 4.266 4.084 4.237 367,279 +0.13(+3.16%)
Dec 22, 2005 4.084 4.150 4.067 4.108 120,931 +0.04(+1.08%)
Dec 21, 2005 4.019 4.069 4.012 4.064 198,289 +0.07(+1.77%)
Dec 20, 2005 3.973 4.026 3.922 3.993 204,176 +0.08(+1.95%)
Dec 19, 2005 3.979 4.048 3.915 3.917 160,941 -0.07(-1.85%)
Dec 16, 2005 4.101 4.182 3.990 3.990 638,415 -0.13(-3.13%)
Dec 15, 2005 4.189 4.200 4.099 4.119 134,108 -0.10(-2.44%)
Dec 14, 2005 4.189 4.236 4.155 4.222 103,277 +0.03(+0.75%)
Dec 13, 2005 4.165 4.191 4.126 4.191 76,179 -0.01(-0.14%)
Dec 12, 2005 4.201 4.204 4.170 4.197 138,491 +0.04(+0.91%)
Dec 09, 2005 4.106 4.217 4.087 4.159 246,618 +0.06(+1.57%)
Dec 08, 2005 3.936 4.104 3.916 4.094 416,320 +0.11(+2.73%)
Dec 07, 2005 3.993 3.993 3.961 3.986 186,678 -0.14(-3.32%)
Dec 06, 2005 4.206 4.206 4.099 4.122 77,100 -0.04(-1.07%)
Dec 05, 2005 4.039 4.181 4.021 4.167 108,764 +0.08(+1.88%)
Dec 02, 2005 4.141 4.205 4.036 4.090 140,896 -0.10(-2.49%)
Dec 01, 2005 4.024 4.195 4.013 4.195 180,628 +0.18(+4.38%)
Nov 30, 2005 3.967 4.021 3.903 4.019 215,910 +0.06(+1.50%)
Nov 29, 2005 3.999 4.020 3.914 3.959 72,344 -0.00(-0.11%)
Nov 28, 2005 4.083 4.083 3.915 3.963 104,259 -0.06(-1.49%)
Nov 25, 2005 3.938 4.023 3.938 4.023 14,084 +0.04(+0.95%)
Nov 23, 2005 3.986 4.035 3.986 3.986 97,051 +0.05(+1.21%)
Nov 22, 2005 4.058 4.083 3.815 3.938 228,117 -0.08(-1.92%)
Nov 21, 2005 3.848 4.099 3.848 4.015 97,715 +0.19(+5.06%)
Nov 18, 2005 3.883 3.883 3.799 3.822 59,005 +0.00(+0.03%)
Nov 17, 2005 3.718 3.838 3.718 3.821 47,983 +0.07(+1.80%)
Nov 16, 2005 3.789 3.806 3.741 3.753 37,950 -0.05(-1.22%)
Nov 15, 2005 3.930 3.973 3.800 3.800 95,879 -0.09(-2.30%)
Nov 14, 2005 3.874 3.899 3.850 3.889 11,516 -0.01(-0.26%)
Nov 11, 2005 3.840 3.964 3.840 3.899 81,470 +0.01(+0.30%)
Nov 10, 2005 3.931 3.931 3.769 3.888 75,962 -0.02(-0.49%)
Nov 09, 2005 3.931 3.931 3.850 3.907 32,971 +0.01(+0.19%)
Nov 08, 2005 3.988 4.011 3.866 3.899 119,922 -0.14(-3.42%)
Nov 07, 2005 4.027 4.053 3.945 4.038 157,202 +0.01(+0.20%)
Nov 04, 2005 4.015 4.030 3.955 4.030 48,573 +0.07(+1.75%)
Nov 03, 2005 3.960 4.042 3.957 3.960 117,564 +0.04(+1.05%)
Nov 02, 2005 3.816 3.919 3.807 3.919 57,603 +0.14(+3.60%)
Nov 01, 2005 3.908 3.917 3.763 3.783 235,793 -0.15(-3.78%)
Oct 31, 2005 3.838 3.995 3.838 3.931 186,644 +0.07(+1.85%)
Oct 28, 2005 3.782 3.860 3.771 3.860 97,396 +0.11(+3.06%)
Oct 27, 2005 3.840 3.909 3.736 3.745 83,068 -0.12(-3.13%)
Oct 26, 2005 3.906 3.970 3.855 3.866 93,860 -0.00(-0.01%)
Oct 25, 2005 3.892 3.967 3.846 3.867 49,731 -0.06(-1.44%)
Oct 24, 2005 3.855 3.936 3.842 3.924 124,522 +0.08(+2.10%)
Oct 21, 2005 3.767 3.887 3.767 3.843 211,344 +0.05(+1.27%)
Oct 20, 2005 3.887 3.941 3.767 3.795 53,064 -0.09(-2.44%)
Oct 19, 2005 3.734 3.922 3.705 3.890 146,844 +0.14(+3.67%)
Oct 18, 2005 3.811 3.925 3.745 3.752 176,739 -0.07(-1.85%)
Oct 17, 2005 3.926 3.926 3.796 3.823 77,778 -0.07(-1.89%)
Oct 14, 2005 3.972 3.972 3.864 3.896 84,728 -0.03(-0.68%)
Oct 13, 2005 3.868 3.968 3.843 3.923 71,057 +0.03(+0.90%)
Oct 12, 2005 3.894 3.919 3.829 3.888 92,864 -0.01(-0.34%)
Oct 11, 2005 3.950 3.951 3.890 3.901 133,186 -0.02(-0.43%)
Oct 10, 2005 4.005 4.056 3.918 3.918 65,251 -0.12(-2.95%)
Oct 07, 2005 3.941 4.041 3.911 4.037 51,465 +0.13(+3.42%)
Oct 06, 2005 3.993 4.054 3.887 3.904 106,149 -0.09(-2.24%)
Oct 05, 2005 4.222 4.231 3.993 3.993 217,264 -0.25(-5.93%)
Oct 04, 2005 4.234 4.307 4.222 4.245 86,083 +0.01(+0.27%)
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.