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 (%)
Apr 30, 2004 3.142 3.148 3.068 3.068 321,773 -0.05(-1.69%)
Apr 29, 2004 3.241 3.253 3.120 3.120 141,580 -0.10(-3.06%)
Apr 28, 2004 3.321 3.321 3.175 3.219 226,935 -0.06(-1.93%)
Apr 27, 2004 3.222 3.337 3.198 3.282 477,579 +0.13(+4.22%)
Apr 26, 2004 3.223 3.223 3.137 3.149 241,838 -0.04(-1.16%)
Apr 23, 2004 3.174 3.217 3.104 3.186 222,870 +0.02(+0.54%)
Apr 22, 2004 3.130 3.197 3.057 3.169 263,515 +0.04(+1.29%)
Apr 21, 2004 3.027 3.136 2.979 3.129 117,870 +0.11(+3.65%)
Apr 20, 2004 3.137 3.149 3.007 3.018 157,838 -0.12(-3.69%)
Apr 19, 2004 3.083 3.155 3.034 3.134 310,257 +0.03(+1.11%)
Apr 16, 2004 3.013 3.119 2.999 3.100 239,806 +0.10(+3.40%)
Apr 15, 2004 3.022 3.053 2.943 2.998 156,483 -0.02(-0.54%)
Apr 14, 2004 3.101 3.101 2.983 3.014 83,322 -0.02(-0.78%)
Apr 13, 2004 3.131 3.152 3.033 3.038 176,806 -0.12(-3.70%)
Apr 12, 2004 3.110 3.191 3.093 3.154 276,386 +0.05(+1.75%)
Apr 08, 2004 3.151 3.153 3.098 3.100 94,161 -0.05(-1.58%)
Apr 07, 2004 3.149 3.151 3.082 3.150 111,096 +0.00(+0.03%)
Apr 06, 2004 3.141 3.162 3.133 3.149 170,709 -0.00(-0.02%)
Apr 05, 2004 3.139 3.152 3.133 3.149 176,128 +0.00(+0.00%)
Apr 02, 2004 3.131 3.189 3.131 3.149 205,935 +0.02(+0.57%)
Apr 01, 2004 3.142 3.151 3.120 3.131 112,451 -0.00(-0.16%)
Mar 31, 2004 3.162 3.181 3.122 3.136 394,934 -0.06(-1.92%)
Mar 30, 2004 3.079 3.198 3.037 3.198 279,096 +0.12(+3.82%)
Mar 29, 2004 3.051 3.125 3.029 3.080 247,257 +0.04(+1.48%)
Mar 26, 2004 2.996 3.041 2.963 3.036 220,160 +0.03(+1.13%)
Mar 25, 2004 3.005 3.042 2.973 3.002 201,193 +0.02(+0.79%)
Mar 24, 2004 2.910 2.993 2.907 2.978 226,935 +0.05(+1.65%)
Mar 23, 2004 2.931 2.974 2.921 2.930 109,064 -0.02(-0.72%)
Mar 22, 2004 3.007 3.042 2.896 2.951 168,677 -0.07(-2.42%)
Mar 19, 2004 3.012 3.113 3.007 3.024 174,096 -0.01(-0.28%)
Mar 18, 2004 3.079 3.101 3.004 3.033 142,257 -0.02(-0.79%)
Mar 17, 2004 3.087 3.133 3.036 3.057 258,096 -0.02(-0.75%)
Mar 16, 2004 3.096 3.106 3.051 3.080 350,225 +0.01(+0.47%)
Mar 15, 2004 3.149 3.162 3.066 3.066 382,063 -0.09(-2.82%)
Mar 12, 2004 3.021 3.168 3.007 3.155 320,418 +0.14(+4.67%)
Mar 11, 2004 3.007 3.051 3.003 3.014 198,483 -0.01(-0.41%)
Mar 10, 2004 3.007 3.058 2.962 3.026 257,418 -0.02(-0.57%)
Mar 09, 2004 3.041 3.085 3.033 3.043 168,677 -0.00(-0.13%)
Mar 08, 2004 3.057 3.077 3.046 3.047 90,774 -0.05(-1.50%)
Mar 05, 2004 3.078 3.100 3.043 3.094 88,741 -0.00(-0.03%)
Mar 04, 2004 3.064 3.098 3.046 3.095 72,483 +0.02(+0.69%)
Mar 03, 2004 3.110 3.110 3.031 3.073 480,966 -0.03(-0.89%)
Mar 02, 2004 3.051 3.141 3.045 3.101 380,709 +0.03(+0.98%)
Mar 01, 2004 3.000 3.071 2.970 3.071 203,902 +0.08(+2.72%)
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%)
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.