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

Woodward Inc (NQ: WWD )

184.56 +2.81 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 4.293 4.340 4.280 4.291 138,509 -0.02(-0.58%)
Dec 29, 2005 4.280 4.356 4.266 4.316 88,261 +0.05(+1.10%)
Dec 28, 2005 4.315 4.315 4.263 4.269 88,869 -0.02(-0.50%)
Dec 27, 2005 4.325 4.335 4.267 4.290 142,993 -0.01(-0.14%)
Dec 23, 2005 4.197 4.325 4.141 4.296 362,260 +0.13(+3.16%)
Dec 22, 2005 4.141 4.207 4.124 4.164 119,279 +0.04(+1.08%)
Dec 21, 2005 4.075 4.125 4.067 4.120 195,579 +0.07(+1.77%)
Dec 20, 2005 4.028 4.082 3.976 4.048 201,386 +0.08(+1.95%)
Dec 19, 2005 4.034 4.104 3.969 3.971 158,742 -0.07(-1.85%)
Dec 16, 2005 4.158 4.240 4.045 4.046 629,691 -0.13(-3.13%)
Dec 15, 2005 4.247 4.258 4.155 4.176 132,275 -0.10(-2.44%)
Dec 14, 2005 4.247 4.295 4.213 4.281 101,865 +0.03(+0.75%)
Dec 13, 2005 4.222 4.249 4.183 4.249 75,138 -0.01(-0.14%)
Dec 12, 2005 4.259 4.262 4.228 4.255 136,598 +0.04(+0.91%)
Dec 09, 2005 4.163 4.275 4.144 4.216 243,248 +0.07(+1.57%)
Dec 08, 2005 3.990 4.160 3.970 4.151 410,630 +0.11(+2.73%)
Dec 07, 2005 4.048 4.048 4.016 4.041 184,127 -0.14(-3.32%)
Dec 06, 2005 4.264 4.264 4.155 4.179 76,046 -0.05(-1.07%)
Dec 05, 2005 4.095 4.239 4.077 4.225 107,278 +0.08(+1.88%)
Dec 02, 2005 4.198 4.264 4.092 4.147 138,970 -0.11(-2.49%)
Dec 01, 2005 4.080 4.253 4.069 4.253 178,160 +0.18(+4.38%)
Nov 30, 2005 4.022 4.077 3.957 4.074 212,959 +0.06(+1.50%)
Nov 29, 2005 4.054 4.076 3.968 4.014 71,356 -0.00(-0.11%)
Nov 28, 2005 4.140 4.140 3.969 4.018 102,834 -0.06(-1.49%)
Nov 25, 2005 3.993 4.079 3.993 4.079 13,891 +0.04(+0.95%)
Nov 23, 2005 4.041 4.091 4.041 4.041 95,725 +0.05(+1.21%)
Nov 22, 2005 4.114 4.140 3.868 3.992 225,000 -0.08(-1.92%)
Nov 21, 2005 3.901 4.155 3.901 4.071 96,380 +0.20(+5.06%)
Nov 18, 2005 3.936 3.936 3.852 3.875 58,199 +0.00(+0.03%)
Nov 17, 2005 3.770 3.891 3.770 3.874 47,328 +0.07(+1.80%)
Nov 16, 2005 3.841 3.859 3.793 3.805 37,432 -0.05(-1.22%)
Nov 15, 2005 3.985 4.028 3.852 3.852 94,569 -0.09(-2.30%)
Nov 14, 2005 3.928 3.953 3.904 3.943 11,359 -0.01(-0.27%)
Nov 11, 2005 3.894 4.019 3.894 3.953 80,356 +0.01(+0.30%)
Nov 10, 2005 3.986 3.986 3.821 3.941 74,924 -0.02(-0.49%)
Nov 09, 2005 3.986 3.986 3.904 3.961 32,520 +0.01(+0.19%)
Nov 08, 2005 4.044 4.066 3.920 3.953 118,283 -0.14(-3.42%)
Nov 07, 2005 4.083 4.110 4.000 4.094 155,054 +0.01(+0.20%)
Nov 04, 2005 4.070 4.086 4.010 4.086 47,909 +0.07(+1.75%)
Nov 03, 2005 4.015 4.098 4.012 4.015 115,958 +0.04(+1.05%)
Nov 02, 2005 3.869 3.973 3.860 3.973 56,816 +0.14(+3.60%)
Nov 01, 2005 3.962 3.971 3.815 3.835 232,571 -0.15(-3.78%)
Oct 31, 2005 3.891 4.051 3.891 3.986 184,093 +0.07(+1.85%)
Oct 28, 2005 3.835 3.914 3.823 3.914 96,066 +0.12(+3.06%)
Oct 27, 2005 3.893 3.963 3.787 3.797 81,933 -0.12(-3.13%)
Oct 26, 2005 3.960 4.025 3.909 3.920 92,578 -0.00(-0.01%)
Oct 25, 2005 3.945 4.022 3.899 3.921 49,052 -0.06(-1.44%)
Oct 24, 2005 3.908 3.990 3.895 3.978 122,820 +0.08(+2.10%)
Oct 21, 2005 3.819 3.941 3.819 3.896 208,455 +0.05(+1.27%)
Oct 20, 2005 3.941 3.995 3.819 3.847 52,339 -0.10(-2.44%)
Oct 19, 2005 3.786 3.976 3.756 3.943 144,837 +0.14(+3.67%)
Oct 18, 2005 3.863 3.979 3.797 3.804 174,324 -0.07(-1.85%)
Oct 17, 2005 3.981 3.981 3.849 3.876 76,715 -0.07(-1.89%)
Oct 14, 2005 4.027 4.027 3.918 3.950 83,570 -0.03(-0.68%)
Oct 13, 2005 3.922 4.023 3.897 3.977 70,086 +0.04(+0.90%)
Oct 12, 2005 3.948 3.973 3.882 3.942 91,595 -0.01(-0.34%)
Oct 11, 2005 4.005 4.006 3.943 3.955 131,366 -0.02(-0.43%)
Oct 10, 2005 4.061 4.112 3.972 3.972 64,360 -0.12(-2.95%)
Oct 07, 2005 3.995 4.097 3.965 4.093 50,762 +0.14(+3.42%)
Oct 06, 2005 4.048 4.111 3.941 3.958 104,699 -0.09(-2.24%)
Oct 05, 2005 4.280 4.290 4.049 4.049 214,295 -0.26(-5.93%)
Oct 04, 2005 4.293 4.367 4.281 4.304 84,907 +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.