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 31, 2004 3.548 3.601 3.542 3.572 60,808 +0.01(+0.25%)
Dec 30, 2004 3.598 3.607 3.562 3.563 104,911 -0.04(-1.03%)
Dec 29, 2004 3.557 3.664 3.557 3.600 76,845 +0.01(+0.38%)
Dec 28, 2004 3.615 3.637 3.537 3.587 185,766 +0.07(+1.99%)
Dec 27, 2004 3.591 3.645 3.500 3.517 262,611 -0.04(-1.12%)
Dec 23, 2004 3.660 3.667 3.557 3.557 144,336 -0.04(-1.10%)
Dec 22, 2004 3.600 3.689 3.596 3.596 157,700 -0.05(-1.25%)
Dec 21, 2004 3.558 3.641 3.540 3.641 90,878 +0.13(+3.78%)
Dec 20, 2004 3.542 3.618 3.509 3.509 72,836 -0.08(-2.31%)
Dec 17, 2004 3.547 3.614 3.492 3.592 163,046 +0.08(+2.26%)
Dec 16, 2004 3.592 3.621 3.508 3.512 136,317 -0.12(-3.30%)
Dec 15, 2004 3.549 3.632 3.549 3.632 138,990 +0.06(+1.70%)
Dec 14, 2004 3.525 3.571 3.507 3.571 167,055 +0.07(+1.98%)
Dec 13, 2004 3.524 3.568 3.480 3.502 181,756 -0.02(-0.65%)
Dec 10, 2004 3.477 3.530 3.418 3.525 262,611 +0.05(+1.39%)
Dec 09, 2004 3.423 3.476 3.351 3.476 196,457 +0.00(+0.10%)
Dec 08, 2004 3.460 3.474 3.402 3.473 437,686 +0.05(+1.55%)
Dec 07, 2004 3.504 3.509 3.420 3.420 323,420 -0.10(-2.74%)
Dec 06, 2004 3.526 3.545 3.500 3.516 175,742 -0.03(-0.93%)
Dec 03, 2004 3.649 3.649 3.531 3.549 149,682 -0.09(-2.53%)
Dec 02, 2004 3.597 3.688 3.597 3.641 152,355 +0.02(+0.51%)
Dec 01, 2004 3.605 3.647 3.567 3.623 271,298 -0.01(-0.30%)
Nov 30, 2004 3.577 3.689 3.558 3.634 281,322 +0.03(+0.79%)
Nov 29, 2004 3.641 3.659 3.530 3.606 175,742 -0.00(-0.12%)
Nov 26, 2004 3.576 3.629 3.540 3.610 106,247 +0.05(+1.29%)
Nov 24, 2004 3.414 3.586 3.367 3.564 529,233 +0.24(+7.28%)
Nov 23, 2004 3.242 3.322 3.204 3.322 341,462 -0.02(-0.57%)
Nov 22, 2004 3.217 3.341 3.172 3.341 152,355 +0.12(+3.72%)
Nov 19, 2004 3.336 3.336 3.221 3.221 54,794 -0.09(-2.70%)
Nov 18, 2004 3.310 3.340 3.310 3.311 28,733 +0.00(+0.01%)
Nov 17, 2004 3.270 3.340 3.259 3.310 130,971 +0.07(+2.09%)
Nov 16, 2004 3.279 3.319 3.227 3.242 132,976 -0.09(-2.58%)
Nov 15, 2004 3.321 3.342 3.271 3.328 136,985 -0.06(-1.72%)
Nov 12, 2004 3.350 3.388 3.310 3.387 81,523 +0.01(+0.28%)
Nov 11, 2004 3.334 3.381 3.319 3.377 66,822 +0.04(+1.11%)
Nov 10, 2004 3.319 3.358 3.300 3.340 79,518 +0.04(+1.19%)
Nov 09, 2004 3.278 3.308 3.243 3.301 114,934 +0.03(+0.78%)
Nov 08, 2004 3.242 3.287 3.232 3.275 121,616 +0.01(+0.41%)
Nov 05, 2004 3.172 3.262 3.168 3.262 273,971 +0.13(+4.21%)
Nov 04, 2004 3.073 3.157 3.073 3.130 58,135 -0.01(-0.40%)
Nov 03, 2004 3.083 3.143 3.083 3.143 81,523 +0.08(+2.61%)
Nov 02, 2004 3.098 3.111 3.048 3.063 86,869 -0.00(-0.02%)
Nov 01, 2004 3.009 3.097 2.993 3.063 140,326 +0.04(+1.42%)
Oct 29, 2004 3.107 3.107 3.011 3.020 79,518 -0.06(-2.01%)
Oct 28, 2004 3.078 3.099 3.023 3.082 91,546 +0.01(+0.24%)
Oct 27, 2004 3.028 3.075 2.994 3.075 366,854 +0.08(+2.67%)
Oct 26, 2004 2.997 3.020 2.968 2.995 147,009 +0.02(+0.76%)
Oct 25, 2004 2.918 2.996 2.918 2.973 130,971 +0.05(+1.55%)
Oct 22, 2004 2.977 2.977 2.924 2.927 108,920 -0.05(-1.66%)
Oct 21, 2004 2.986 2.998 2.962 2.977 91,546 -0.00(-0.03%)
Oct 20, 2004 2.995 3.039 2.972 2.978 137,654 -0.02(-0.57%)
Oct 19, 2004 3.021 3.069 2.995 2.995 98,897 -0.02(-0.79%)
Oct 18, 2004 3.069 3.069 2.994 3.018 119,612 -0.04(-1.16%)
Oct 15, 2004 3.072 3.083 3.050 3.054 138,322 -0.01(-0.18%)
Oct 14, 2004 3.067 3.098 3.044 3.059 197,125 -0.02(-0.81%)
Oct 13, 2004 3.122 3.122 3.053 3.084 348,144 -0.01(-0.19%)
Oct 12, 2004 3.091 3.091 2.996 3.090 207,149 +0.03(+1.09%)
Oct 11, 2004 3.017 3.085 2.981 3.057 348,144 +0.04(+1.22%)
Oct 08, 2004 3.160 3.160 3.020 3.020 324,088 -0.14(-4.50%)
Oct 07, 2004 3.238 3.241 3.162 3.162 206,481 -0.08(-2.48%)
Oct 06, 2004 3.277 3.277 3.217 3.242 180,420 -0.02(-0.57%)
Oct 05, 2004 3.315 3.315 3.254 3.261 110,256 -0.05(-1.37%)
Oct 04, 2004 3.310 3.342 3.285 3.306 273,303 -0.02(-0.70%)
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.