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 (%)
Jun 30, 2004 3.650 3.674 3.589 3.597 252,576 -0.08(-2.12%)
Jun 29, 2004 3.537 3.678 3.499 3.675 469,071 +0.11(+2.95%)
Jun 28, 2004 3.420 3.587 3.420 3.570 430,315 +0.16(+4.56%)
Jun 25, 2004 3.443 3.455 3.414 3.414 269,281 -0.06(-1.65%)
Jun 24, 2004 3.513 3.514 3.431 3.472 84,192 -0.02(-0.54%)
Jun 23, 2004 3.426 3.515 3.426 3.491 131,633 +0.03(+0.85%)
Jun 22, 2004 3.404 3.478 3.404 3.461 181,748 +0.03(+0.84%)
Jun 21, 2004 3.492 3.492 3.409 3.432 96,887 -0.07(-1.90%)
Jun 18, 2004 3.435 3.498 3.405 3.498 276,631 +0.04(+1.24%)
Jun 17, 2004 3.433 3.464 3.400 3.456 177,739 +0.06(+1.63%)
Jun 16, 2004 3.310 3.427 3.310 3.400 358,819 -0.01(-0.23%)
Jun 15, 2004 3.218 3.417 3.207 3.408 266,608 +0.18(+5.51%)
Jun 14, 2004 3.303 3.321 3.228 3.230 134,306 -0.09(-2.78%)
Jun 10, 2004 3.362 3.362 3.284 3.322 207,807 -0.02(-0.52%)
Jun 09, 2004 3.390 3.390 3.336 3.340 104,238 -0.03(-0.79%)
Jun 08, 2004 3.248 3.391 3.248 3.366 187,093 -0.02(-0.72%)
Jun 07, 2004 3.199 3.392 3.199 3.391 199,121 +0.19(+6.09%)
Jun 04, 2004 3.298 3.299 3.196 3.196 133,638 -0.02(-0.73%)
Jun 03, 2004 3.276 3.302 3.220 3.220 142,993 -0.04(-1.28%)
Jun 02, 2004 3.316 3.316 3.250 3.262 217,830 -0.05(-1.52%)
Jun 01, 2004 3.280 3.355 3.280 3.312 278,636 +0.02(+0.62%)
May 28, 2004 3.292 3.315 3.254 3.291 165,711 -0.02(-0.54%)
May 27, 2004 3.216 3.309 3.204 3.309 76,173 +0.05(+1.59%)
May 26, 2004 3.271 3.310 3.227 3.258 66,151 -0.06(-1.80%)
May 25, 2004 3.234 3.322 3.173 3.317 308,036 +0.10(+3.01%)
May 24, 2004 3.078 3.248 3.078 3.221 171,057 +0.08(+2.46%)
May 21, 2004 3.081 3.143 3.069 3.143 168,384 +0.06(+2.07%)
May 20, 2004 3.080 3.093 3.008 3.079 201,125 -0.00(-0.16%)
May 19, 2004 3.079 3.116 3.055 3.084 348,796 -0.02(-0.56%)
May 18, 2004 3.061 3.107 3.061 3.102 54,123 +0.06(+2.02%)
May 17, 2004 3.168 3.168 3.034 3.041 134,306 -0.13(-4.12%)
May 14, 2004 3.121 3.188 3.068 3.171 166,379 +0.06(+1.84%)
May 13, 2004 3.182 3.202 3.113 3.114 144,329 -0.11(-3.52%)
May 12, 2004 3.104 3.228 3.079 3.228 169,720 +0.11(+3.37%)
May 11, 2004 3.056 3.122 3.044 3.122 338,773 +0.09(+2.91%)
May 10, 2004 3.096 3.098 2.945 3.034 126,288 -0.07(-2.16%)
May 07, 2004 3.107 3.239 3.087 3.101 220,503 -0.02(-0.66%)
May 06, 2004 3.217 3.225 3.080 3.121 463,057 -0.09(-2.75%)
May 05, 2004 3.284 3.287 3.210 3.210 237,208 -0.09(-2.81%)
May 04, 2004 3.209 3.387 3.209 3.302 294,004 +0.10(+3.21%)
May 03, 2004 3.123 3.235 3.110 3.200 619,414 +0.09(+2.89%)
Apr 30, 2004 3.186 3.192 3.110 3.110 317,391 -0.05(-1.69%)
Apr 29, 2004 3.286 3.298 3.163 3.163 139,652 -0.10(-3.06%)
Apr 28, 2004 3.367 3.367 3.219 3.263 223,844 -0.06(-1.93%)
Apr 27, 2004 3.267 3.383 3.243 3.327 471,075 +0.13(+4.22%)
Apr 26, 2004 3.267 3.267 3.180 3.193 238,544 -0.04(-1.16%)
Apr 23, 2004 3.218 3.261 3.147 3.230 219,835 +0.02(+0.54%)
Apr 22, 2004 3.173 3.242 3.099 3.213 259,926 +0.04(+1.29%)
Apr 21, 2004 3.069 3.180 3.020 3.172 116,265 +0.11(+3.65%)
Apr 20, 2004 3.181 3.193 3.048 3.060 155,688 -0.12(-3.69%)
Apr 19, 2004 3.125 3.198 3.076 3.177 306,032 +0.03(+1.11%)
Apr 16, 2004 3.055 3.162 3.041 3.142 236,540 +0.10(+3.40%)
Apr 15, 2004 3.063 3.095 2.983 3.039 154,352 -0.02(-0.54%)
Apr 14, 2004 3.144 3.144 3.024 3.056 82,187 -0.02(-0.78%)
Apr 13, 2004 3.174 3.195 3.074 3.079 174,398 -0.12(-3.70%)
Apr 12, 2004 3.153 3.235 3.135 3.198 272,622 +0.05(+1.75%)
Apr 08, 2004 3.194 3.197 3.141 3.143 92,878 -0.05(-1.58%)
Apr 07, 2004 3.192 3.195 3.125 3.193 109,583 +0.00(+0.03%)
Apr 06, 2004 3.184 3.205 3.176 3.192 168,384 -0.00(-0.02%)
Apr 05, 2004 3.183 3.195 3.176 3.193 173,730 +0.00(+0.00%)
Apr 02, 2004 3.174 3.233 3.174 3.193 203,130 +0.02(+0.57%)
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.