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

Woodward Inc (NQ: WWD )

182.32 -0.17 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 3.490 3.570 3.412 3.520 160,539 +0.11(+3.14%)
Apr 28, 2005 3.524 3.611 3.366 3.413 351,990 -0.15(-4.20%)
Apr 27, 2005 3.330 3.592 3.280 3.562 564,061 +0.25(+7.42%)
Apr 26, 2005 3.214 3.490 3.131 3.316 506,149 +0.18(+5.74%)
Apr 25, 2005 3.311 3.311 3.102 3.136 200,865 -0.12(-3.63%)
Apr 22, 2005 3.266 3.335 3.195 3.255 88,655 -0.01(-0.34%)
Apr 21, 2005 3.198 3.316 3.177 3.266 100,569 +0.07(+2.27%)
Apr 20, 2005 3.169 3.242 3.148 3.193 230,439 -0.02(-0.76%)
Apr 19, 2005 3.151 3.231 3.151 3.218 170,295 +0.05(+1.61%)
Apr 18, 2005 3.026 3.167 3.006 3.167 324,594 +0.12(+3.86%)
Apr 15, 2005 3.188 3.290 3.039 3.049 260,274 -0.14(-4.53%)
Apr 14, 2005 3.246 3.270 3.194 3.194 168,457 -0.09(-2.72%)
Apr 13, 2005 3.359 3.405 3.282 3.283 67,968 -0.08(-2.27%)
Apr 12, 2005 3.318 3.374 3.204 3.359 200,671 +0.04(+1.10%)
Apr 11, 2005 3.409 3.409 3.323 3.323 154,960 -0.05(-1.54%)
Apr 08, 2005 3.476 3.481 3.371 3.375 63,411 -0.12(-3.36%)
Apr 07, 2005 3.496 3.496 3.443 3.492 159,731 +0.02(+0.55%)
Apr 06, 2005 3.536 3.547 3.473 3.473 230,907 -0.03(-0.90%)
Apr 05, 2005 3.533 3.549 3.503 3.504 126,589 -0.03(-0.76%)
Apr 04, 2005 3.542 3.559 3.524 3.531 82,307 -0.01(-0.30%)
Apr 01, 2005 3.560 3.588 3.542 3.542 176,930 -0.03(-0.98%)
Mar 31, 2005 3.558 3.611 3.554 3.577 206,999 -0.02(-0.44%)
Mar 30, 2005 3.560 3.617 3.543 3.593 122,199 +0.05(+1.44%)
Mar 29, 2005 3.562 3.599 3.542 3.542 183,405 -0.05(-1.50%)
Mar 28, 2005 3.562 3.612 3.562 3.596 67,467 +0.02(+0.46%)
Mar 24, 2005 3.587 3.632 3.579 3.579 119,653 +0.04(+1.06%)
Mar 23, 2005 3.592 3.592 3.542 3.542 81,572 -0.04(-1.05%)
Mar 22, 2005 3.617 3.671 3.579 3.579 62,743 -0.04(-1.18%)
Mar 21, 2005 3.619 3.624 3.580 3.622 74,663 +0.04(+1.04%)
Mar 18, 2005 3.639 3.639 3.567 3.585 400,708 -0.01(-0.37%)
Mar 17, 2005 3.554 3.639 3.554 3.598 69,238 +0.01(+0.36%)
Mar 16, 2005 3.592 3.596 3.568 3.585 107,445 +0.01(+0.24%)
Mar 15, 2005 3.576 3.640 3.576 3.577 120,281 -0.02(-0.44%)
Mar 14, 2005 3.534 3.611 3.534 3.593 91,268 +0.02(+0.63%)
Mar 11, 2005 3.541 3.578 3.512 3.570 155,949 +0.04(+1.17%)
Mar 10, 2005 3.570 3.626 3.492 3.529 218,539 -0.05(-1.35%)
Mar 09, 2005 3.647 3.647 3.577 3.577 91,522 -0.09(-2.38%)
Mar 08, 2005 3.652 3.687 3.647 3.665 181,060 -0.01(-0.39%)
Mar 07, 2005 3.716 3.721 3.650 3.679 208,716 +0.00(+0.01%)
Mar 04, 2005 3.704 3.704 3.657 3.679 162,036 +0.00(+0.08%)
Mar 03, 2005 3.704 3.704 3.644 3.676 190,174 +0.00(+0.04%)
Mar 02, 2005 3.647 3.729 3.647 3.674 149,601 -0.01(-0.35%)
Mar 01, 2005 3.652 3.699 3.633 3.687 346,952 +0.04(+0.98%)
Feb 28, 2005 3.672 3.672 3.613 3.651 496,213 +0.00(+0.12%)
Feb 25, 2005 3.629 3.655 3.604 3.647 181,721 -0.01(-0.27%)
Feb 24, 2005 3.634 3.657 3.602 3.657 156,336 +0.03(+0.95%)
Feb 23, 2005 3.602 3.641 3.602 3.622 237,909 -0.00(-0.12%)
Feb 22, 2005 3.591 3.641 3.584 3.627 448,276 -0.00(-0.11%)
Feb 18, 2005 3.640 3.640 3.602 3.631 248,440 +0.01(+0.32%)
Feb 17, 2005 3.641 3.642 3.603 3.619 227,439 -0.01(-0.27%)
Feb 16, 2005 3.591 3.640 3.569 3.629 212,565 +0.02(+0.58%)
Feb 15, 2005 3.564 3.633 3.563 3.608 197,484 -0.02(-0.60%)
Feb 14, 2005 3.604 3.630 3.545 3.630 61,520 +0.05(+1.34%)
Feb 11, 2005 3.597 3.597 3.518 3.582 102,166 +0.01(+0.36%)
Feb 10, 2005 3.569 3.604 3.538 3.569 240,455 +0.02(+0.59%)
Feb 09, 2005 3.644 3.696 3.536 3.548 215,926 -0.12(-3.22%)
Feb 08, 2005 3.669 3.700 3.642 3.667 98,778 -0.04(-1.21%)
Feb 07, 2005 3.711 3.739 3.696 3.712 72,592 -0.02(-0.64%)
Feb 04, 2005 3.625 3.736 3.625 3.735 150,570 +0.09(+2.51%)
Feb 03, 2005 3.630 3.651 3.569 3.644 197,958 +0.01(+0.25%)
Feb 02, 2005 3.616 3.635 3.507 3.635 351,141 +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.