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

Woodward Inc (NQ: WWD )

168.10 +0.33 (+0.20%)
Streaming Delayed Price Updated: 12:37 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 29, 2005 3.442 3.521 3.366 3.472 162,764 +0.11(+3.14%)
Apr 28, 2005 3.476 3.562 3.320 3.366 356,867 -0.15(-4.20%)
Apr 27, 2005 3.285 3.543 3.235 3.514 571,876 +0.24(+7.42%)
Apr 26, 2005 3.170 3.442 3.088 3.271 513,161 +0.18(+5.74%)
Apr 25, 2005 3.266 3.266 3.060 3.093 203,648 -0.12(-3.63%)
Apr 22, 2005 3.221 3.289 3.151 3.210 89,884 -0.01(-0.34%)
Apr 21, 2005 3.154 3.271 3.134 3.221 101,962 +0.07(+2.27%)
Apr 20, 2005 3.125 3.198 3.105 3.150 233,632 -0.02(-0.76%)
Apr 19, 2005 3.108 3.186 3.108 3.174 172,654 +0.05(+1.61%)
Apr 18, 2005 2.985 3.124 2.965 3.123 329,091 +0.12(+3.86%)
Apr 15, 2005 3.144 3.246 2.998 3.007 263,880 -0.14(-4.53%)
Apr 14, 2005 3.201 3.225 3.150 3.150 170,791 -0.09(-2.72%)
Apr 13, 2005 3.313 3.359 3.238 3.238 68,910 -0.08(-2.27%)
Apr 12, 2005 3.273 3.328 3.160 3.313 203,451 +0.04(+1.10%)
Apr 11, 2005 3.362 3.362 3.277 3.277 157,107 -0.05(-1.54%)
Apr 08, 2005 3.429 3.433 3.325 3.329 64,290 -0.12(-3.36%)
Apr 07, 2005 3.448 3.448 3.396 3.444 161,944 +0.02(+0.55%)
Apr 06, 2005 3.488 3.498 3.425 3.426 234,106 -0.03(-0.90%)
Apr 05, 2005 3.485 3.500 3.456 3.457 128,342 -0.03(-0.76%)
Apr 04, 2005 3.494 3.511 3.476 3.483 83,448 -0.01(-0.30%)
Apr 01, 2005 3.511 3.539 3.494 3.494 179,381 -0.03(-0.98%)
Mar 31, 2005 3.510 3.562 3.506 3.528 209,867 -0.02(-0.44%)
Mar 30, 2005 3.511 3.568 3.494 3.544 123,892 +0.05(+1.44%)
Mar 29, 2005 3.513 3.550 3.494 3.494 185,946 -0.05(-1.50%)
Mar 28, 2005 3.513 3.562 3.513 3.547 68,402 +0.02(+0.46%)
Mar 24, 2005 3.538 3.582 3.530 3.530 121,310 +0.04(+1.06%)
Mar 23, 2005 3.543 3.543 3.494 3.494 82,703 -0.04(-1.05%)
Mar 22, 2005 3.567 3.621 3.530 3.530 63,612 -0.04(-1.18%)
Mar 21, 2005 3.570 3.575 3.531 3.573 75,698 +0.04(+1.04%)
Mar 18, 2005 3.589 3.589 3.518 3.536 406,259 -0.01(-0.37%)
Mar 17, 2005 3.506 3.589 3.506 3.549 70,197 +0.01(+0.36%)
Mar 16, 2005 3.543 3.547 3.520 3.536 108,933 +0.01(+0.24%)
Mar 15, 2005 3.527 3.590 3.527 3.528 121,947 -0.02(-0.44%)
Mar 14, 2005 3.486 3.562 3.486 3.544 92,532 +0.02(+0.63%)
Mar 11, 2005 3.493 3.529 3.464 3.522 158,110 +0.04(+1.17%)
Mar 10, 2005 3.521 3.577 3.444 3.481 221,566 -0.05(-1.35%)
Mar 09, 2005 3.597 3.597 3.528 3.528 92,790 -0.09(-2.38%)
Mar 08, 2005 3.602 3.637 3.597 3.615 183,568 -0.01(-0.39%)
Mar 07, 2005 3.666 3.671 3.600 3.629 211,608 +0.00(+0.01%)
Mar 04, 2005 3.653 3.653 3.607 3.628 164,281 +0.00(+0.08%)
Mar 03, 2005 3.653 3.653 3.594 3.625 192,809 +0.00(+0.04%)
Mar 02, 2005 3.597 3.678 3.597 3.624 151,674 -0.01(-0.35%)
Mar 01, 2005 3.602 3.648 3.583 3.637 351,759 +0.04(+0.98%)
Feb 28, 2005 3.621 3.621 3.564 3.601 503,087 +0.00(+0.12%)
Feb 25, 2005 3.580 3.605 3.555 3.597 184,239 -0.01(-0.27%)
Feb 24, 2005 3.585 3.607 3.553 3.607 158,502 +0.03(+0.95%)
Feb 23, 2005 3.553 3.591 3.553 3.573 241,206 -0.00(-0.12%)
Feb 22, 2005 3.542 3.591 3.535 3.577 454,487 -0.00(-0.11%)
Feb 18, 2005 3.590 3.590 3.553 3.581 251,882 +0.01(+0.32%)
Feb 17, 2005 3.591 3.592 3.554 3.570 230,590 -0.01(-0.28%)
Feb 16, 2005 3.542 3.590 3.521 3.580 215,510 +0.02(+0.58%)
Feb 15, 2005 3.516 3.583 3.514 3.559 200,220 -0.02(-0.60%)
Feb 14, 2005 3.555 3.581 3.496 3.581 62,372 +0.05(+1.34%)
Feb 11, 2005 3.548 3.548 3.470 3.533 103,582 +0.01(+0.36%)
Feb 10, 2005 3.521 3.555 3.490 3.521 243,787 +0.02(+0.59%)
Feb 09, 2005 3.594 3.646 3.488 3.500 218,917 -0.12(-3.22%)
Feb 08, 2005 3.619 3.649 3.592 3.616 100,147 -0.04(-1.21%)
Feb 07, 2005 3.660 3.688 3.645 3.661 73,598 -0.02(-0.64%)
Feb 04, 2005 3.576 3.685 3.576 3.684 152,656 +0.09(+2.51%)
Feb 03, 2005 3.580 3.601 3.521 3.594 200,701 +0.01(+0.25%)
Feb 02, 2005 3.567 3.586 3.459 3.586 356,006 +0.02(+0.58%)
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.