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 (%)
Feb 27, 2004 2.913 3.002 2.908 2.990 210,677 +0.06(+1.95%)
Feb 26, 2004 2.914 2.935 2.879 2.933 161,225 +0.03(+0.93%)
Feb 25, 2004 2.842 2.906 2.839 2.906 249,967 +0.06(+2.18%)
Feb 24, 2004 2.835 2.881 2.830 2.844 217,451 -0.01(-0.34%)
Feb 23, 2004 2.913 2.918 2.853 2.853 247,257 -0.07(-2.54%)
Feb 20, 2004 2.937 2.946 2.854 2.928 197,128 +0.03(+1.00%)
Feb 19, 2004 2.923 2.947 2.884 2.899 198,483 -0.03(-0.89%)
Feb 18, 2004 2.914 2.927 2.890 2.925 117,870 +0.01(+0.19%)
Feb 17, 2004 2.913 2.924 2.830 2.919 67,064 +0.05(+1.77%)
Feb 13, 2004 2.889 2.915 2.868 2.869 237,096 -0.04(-1.47%)
Feb 12, 2004 2.901 2.925 2.893 2.912 168,677 +0.00(+0.12%)
Feb 11, 2004 2.928 2.928 2.895 2.908 268,257 -0.03(-0.89%)
Feb 10, 2004 2.917 2.934 2.895 2.934 167,322 +0.03(+1.12%)
Feb 09, 2004 2.904 2.931 2.891 2.902 409,838 -0.03(-0.97%)
Feb 06, 2004 2.888 2.930 2.888 2.930 544,644 +0.01(+0.29%)
Feb 05, 2004 2.878 2.922 2.878 2.922 61,645 +0.05(+1.89%)
Feb 04, 2004 2.888 2.905 2.864 2.868 210,677 -0.04(-1.22%)
Feb 03, 2004 2.879 2.904 2.853 2.903 183,580 +0.05(+1.58%)
Feb 02, 2004 2.863 2.906 2.858 2.858 159,870 -0.04(-1.39%)
Jan 30, 2004 2.906 2.908 2.875 2.898 327,193 -0.01(-0.34%)
Jan 29, 2004 2.922 2.922 2.885 2.908 298,741 +0.00(+0.17%)
Jan 28, 2004 2.952 2.977 2.829 2.903 209,999 -0.05(-1.67%)
Jan 27, 2004 2.739 2.976 2.709 2.952 833,901 +0.23(+8.60%)
Jan 26, 2004 2.720 2.745 2.711 2.719 141,580 -0.03(-1.16%)
Jan 23, 2004 2.699 2.751 2.682 2.751 111,774 +0.04(+1.65%)
Jan 22, 2004 2.754 2.757 2.687 2.706 134,128 -0.01(-0.43%)
Jan 21, 2004 2.732 2.759 2.718 2.718 88,741 -0.04(-1.46%)
Jan 20, 2004 2.670 2.797 2.670 2.758 107,709 +0.06(+2.09%)
Jan 16, 2004 2.781 2.824 2.689 2.701 148,354 -0.06(-2.14%)
Jan 15, 2004 2.805 2.806 2.748 2.760 129,488 -0.06(-2.26%)
Jan 14, 2004 2.820 2.824 2.753 2.824 162,736 +0.02(+0.74%)
Jan 13, 2004 2.732 2.804 2.732 2.804 134,298 +0.06(+2.21%)
Jan 12, 2004 2.775 2.775 2.697 2.743 181,040 +0.01(+0.29%)
Jan 09, 2004 2.784 2.830 2.734 2.735 85,944 -0.08(-2.73%)
Jan 08, 2004 2.792 2.828 2.725 2.812 250,739 +0.04(+1.51%)
Jan 07, 2004 2.780 2.784 2.732 2.770 195,299 +0.01(+0.45%)
Jan 06, 2004 2.824 2.824 2.758 2.758 170,031 -0.05(-1.77%)
Jan 05, 2004 2.762 2.823 2.722 2.808 367,160 +0.06(+2.35%)
Jan 02, 2004 2.787 2.792 2.731 2.743 166,644 -0.05(-1.90%)
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%)
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.