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 (%)
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%)
Feb 01, 2005 3.567 3.620 3.558 3.614 231,087 +0.06(+1.71%)
Jan 31, 2005 3.525 3.560 3.512 3.554 153,958 +0.05(+1.39%)
Jan 28, 2005 3.524 3.541 3.480 3.505 182,062 -0.04(-1.22%)
Jan 27, 2005 3.478 3.548 3.448 3.548 143,607 +0.06(+1.73%)
Jan 26, 2005 3.414 3.488 3.378 3.488 173,415 +0.19(+5.86%)
Jan 25, 2005 3.404 3.408 3.295 3.295 179,997 -0.02(-0.50%)
Jan 24, 2005 3.425 3.442 3.300 3.311 232,310 -0.14(-3.98%)
Jan 21, 2005 3.440 3.451 3.323 3.449 169,226 +0.08(+2.25%)
Jan 20, 2005 3.382 3.416 3.358 3.373 169,968 -0.04(-1.31%)
Jan 19, 2005 3.520 3.538 3.418 3.418 231,501 -0.05(-1.55%)
Jan 18, 2005 3.417 3.509 3.417 3.472 211,903 -0.01(-0.33%)
Jan 14, 2005 3.456 3.486 3.348 3.483 182,042 +0.08(+2.24%)
Jan 13, 2005 3.474 3.474 3.348 3.407 117,942 -0.01(-0.31%)
Jan 12, 2005 3.366 3.454 3.366 3.417 116,258 +0.06(+1.81%)
Jan 11, 2005 3.387 3.399 3.308 3.356 100,770 -0.04(-1.07%)
Jan 10, 2005 3.294 3.424 3.294 3.393 210,480 +0.09(+2.66%)
Jan 07, 2005 3.449 3.468 3.305 3.305 156,858 -0.12(-3.40%)
Jan 06, 2005 3.342 3.497 3.342 3.421 261,964 +0.08(+2.28%)
Jan 05, 2005 3.563 3.563 3.345 3.345 288,451 -0.21(-5.78%)
Jan 04, 2005 3.587 3.620 3.501 3.550 286,440 -0.02(-0.54%)
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.