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

Woodward Inc (NQ: WWD )

182.32 UNCHANGED
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 (%)
Dec 31, 2003 2.847 2.857 2.824 2.835 98,224 -0.00(-0.12%)
Dec 30, 2003 2.831 2.876 2.781 2.839 279,291 -0.02(-0.70%)
Dec 29, 2003 2.796 2.860 2.758 2.858 138,917 +0.06(+2.32%)
Dec 26, 2003 2.752 2.798 2.709 2.794 22,330 +0.02(+0.72%)
Dec 24, 2003 2.798 2.819 2.736 2.774 49,807 -0.02(-0.71%)
Dec 23, 2003 2.739 2.794 2.694 2.794 153,457 +0.08(+2.87%)
Dec 22, 2003 2.671 2.719 2.671 2.716 144,042 +0.01(+0.18%)
Dec 19, 2003 2.760 2.760 2.685 2.711 129,128 -0.03(-0.98%)
Dec 18, 2003 2.712 2.738 2.692 2.738 97,268 +0.00(+0.09%)
Dec 17, 2003 2.717 2.735 2.687 2.735 55,560 +0.02(+0.72%)
Dec 16, 2003 2.697 2.726 2.685 2.716 118,657 +0.01(+0.55%)
Dec 15, 2003 2.774 2.793 2.691 2.701 84,459 -0.03(-1.22%)
Dec 12, 2003 2.731 2.761 2.706 2.734 148,806 -0.01(-0.25%)
Dec 11, 2003 2.669 2.744 2.669 2.741 95,230 +0.05(+1.91%)
Dec 10, 2003 2.699 2.699 2.657 2.690 92,658 -0.01(-0.28%)
Dec 09, 2003 2.719 2.727 2.682 2.697 159,865 -0.02(-0.70%)
Dec 08, 2003 2.731 2.743 2.680 2.716 242,426 +0.01(+0.54%)
Dec 05, 2003 2.694 2.706 2.675 2.702 216,955 +0.01(+0.30%)
Dec 04, 2003 2.716 2.749 2.664 2.694 366,677 -0.03(-1.28%)
Dec 03, 2003 2.614 2.748 2.596 2.729 496,306 +0.14(+5.39%)
Dec 02, 2003 2.537 2.604 2.537 2.589 265,659 +0.00(+0.00%)
Dec 01, 2003 2.528 2.589 2.525 2.589 174,932 +0.10(+4.13%)
Nov 28, 2003 2.495 2.506 2.486 2.486 48,985 -0.01(-0.34%)
Nov 26, 2003 2.527 2.527 2.485 2.495 278,215 -0.02(-0.79%)
Nov 25, 2003 2.442 2.535 2.392 2.515 218,097 +0.10(+4.26%)
Nov 24, 2003 2.365 2.430 2.333 2.412 163,506 +0.06(+2.54%)
Nov 21, 2003 2.317 2.344 2.317 2.352 260,427 +0.04(+1.57%)
Nov 20, 2003 2.233 2.316 2.233 2.316 193,635 +0.06(+2.65%)
Nov 19, 2003 2.231 2.265 2.216 2.256 274,774 +0.02(+0.71%)
Nov 18, 2003 2.257 2.294 2.231 2.240 94,803 -0.02(-0.93%)
Nov 17, 2003 2.295 2.295 2.220 2.261 108,040 -0.05(-2.03%)
Nov 14, 2003 2.295 2.335 2.290 2.308 89,404 -0.01(-0.24%)
Nov 13, 2003 2.269 2.323 2.247 2.313 49,840 +0.02(+1.09%)
Nov 12, 2003 2.270 2.289 2.247 2.288 352,671 +0.02(+0.84%)
Nov 11, 2003 2.263 2.275 2.223 2.269 200,384 -0.00(-0.02%)
Nov 10, 2003 2.384 2.390 2.270 2.270 238,183 -0.13(-5.37%)
Nov 07, 2003 2.435 2.444 2.385 2.399 253,097 -0.02(-0.91%)
Nov 06, 2003 2.471 2.471 2.420 2.420 167,028 -0.04(-1.78%)
Nov 05, 2003 2.439 2.473 2.430 2.464 127,664 -0.01(-0.38%)
Nov 04, 2003 2.444 2.539 2.423 2.474 241,518 +0.06(+2.42%)
Nov 03, 2003 2.305 2.441 2.270 2.415 151,659 +0.14(+6.07%)
Oct 31, 2003 2.240 2.315 2.217 2.277 279,919 +0.05(+2.31%)
Oct 30, 2003 2.214 2.237 2.212 2.226 108,440 +0.01(+0.52%)
Oct 29, 2003 2.165 2.216 2.146 2.214 125,980 +0.05(+2.52%)
Oct 28, 2003 2.155 2.170 2.147 2.160 86,978 +0.01(+0.26%)
Oct 27, 2003 2.200 2.212 2.149 2.155 247,899 -0.04(-2.04%)
Oct 24, 2003 2.202 2.213 2.179 2.199 53,455 -0.00(-0.23%)
Oct 23, 2003 2.200 2.230 2.195 2.204 46,773 -0.01(-0.38%)
Oct 22, 2003 2.217 2.222 2.202 2.213 219,167 -0.04(-1.64%)
Oct 21, 2003 2.220 2.259 2.220 2.250 38,514 +0.02(+1.12%)
Oct 20, 2003 2.220 2.235 2.189 2.225 89,537 -0.01(-0.34%)
Oct 17, 2003 2.285 2.285 2.230 2.232 140,320 -0.03(-1.39%)
Oct 16, 2003 2.257 2.280 2.250 2.264 72,832 -0.01(-0.44%)
Oct 15, 2003 2.272 2.287 2.253 2.274 90,205 -0.02(-0.85%)
Oct 14, 2003 2.212 2.295 2.212 2.293 74,837 +0.06(+2.84%)
Oct 13, 2003 2.253 2.253 2.222 2.230 264,938 -0.02(-1.04%)
Oct 10, 2003 2.274 2.289 2.237 2.253 174,177 -0.01(-0.37%)
Oct 09, 2003 2.292 2.339 2.249 2.262 52,119 -0.02(-0.81%)
Oct 08, 2003 2.279 2.291 2.279 2.280 45,437 -0.04(-1.70%)
Oct 07, 2003 2.310 2.320 2.294 2.320 70,828 +0.01(+0.45%)
Oct 06, 2003 2.266 2.320 2.252 2.309 59,155 +0.02(+0.70%)
Oct 03, 2003 2.229 2.293 2.229 2.293 130,618 +0.03(+1.41%)
Oct 02, 2003 2.314 2.316 2.260 2.261 98,805 -0.05(-2.26%)
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.