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 (%)
Aug 31, 2004 2.894 2.933 2.848 2.933 198,453 +0.05(+1.71%)
Aug 30, 2004 2.947 2.947 2.881 2.884 70,828 -0.06(-2.15%)
Aug 27, 2004 2.916 2.947 2.898 2.947 103,569 +0.05(+1.69%)
Aug 26, 2004 2.961 2.985 2.889 2.898 178,407 -0.07(-2.20%)
Aug 25, 2004 2.970 2.970 2.886 2.964 106,910 -0.01(-0.50%)
Aug 24, 2004 2.968 2.979 2.897 2.979 207,139 +0.01(+0.45%)
Aug 23, 2004 2.860 2.965 2.860 2.965 249,903 +0.07(+2.50%)
Aug 20, 2004 2.893 2.896 2.884 2.893 138,315 +0.01(+0.29%)
Aug 19, 2004 2.893 2.918 2.880 2.884 134,974 -0.00(-0.07%)
Aug 18, 2004 2.840 2.912 2.839 2.886 94,956 +0.03(+1.08%)
Aug 17, 2004 2.916 2.916 2.839 2.855 113,592 -0.04(-1.34%)
Aug 16, 2004 2.801 2.897 2.798 2.894 200,457 +0.07(+2.49%)
Aug 13, 2004 2.817 2.850 2.796 2.824 107,578 +0.01(+0.28%)
Aug 12, 2004 2.823 2.851 2.797 2.816 167,716 -0.03(-1.07%)
Aug 11, 2004 2.837 2.885 2.819 2.846 142,993 -0.01(-0.47%)
Aug 10, 2004 2.779 2.866 2.779 2.860 452,366 +0.08(+2.91%)
Aug 09, 2004 2.822 2.840 2.732 2.779 201,794 +0.05(+1.75%)
Aug 06, 2004 2.900 2.908 2.731 2.731 293,336 -0.18(-6.25%)
Aug 05, 2004 2.980 3.043 2.903 2.913 453,702 -0.13(-4.26%)
Aug 04, 2004 3.005 3.063 2.948 3.043 273,958 +0.03(+0.93%)
Aug 03, 2004 3.024 3.066 2.980 3.015 298,682 -0.05(-1.68%)
Aug 02, 2004 3.111 3.111 2.971 3.066 207,807 +0.00(+0.16%)
Jul 30, 2004 3.091 3.104 3.026 3.062 298,682 -0.01(-0.18%)
Jul 29, 2004 3.084 3.101 3.042 3.067 229,858 -0.00(-0.02%)
Jul 28, 2004 3.143 3.143 3.036 3.067 311,377 -0.06(-1.79%)
Jul 27, 2004 3.174 3.215 3.064 3.123 642,132 -0.17(-5.09%)
Jul 26, 2004 3.343 3.389 3.215 3.291 260,595 -0.05(-1.55%)
Jul 23, 2004 3.474 3.474 3.343 3.343 234,535 -0.03(-0.84%)
Jul 22, 2004 3.473 3.544 3.369 3.371 295,341 -0.12(-3.40%)
Jul 21, 2004 3.587 3.592 3.490 3.490 152,347 -0.10(-2.67%)
Jul 20, 2004 3.521 3.586 3.495 3.586 123,615 +0.08(+2.36%)
Jul 19, 2004 3.483 3.554 3.483 3.503 120,274 -0.04(-1.03%)
Jul 16, 2004 3.562 3.582 3.484 3.539 213,821 +0.00(+0.01%)
Jul 15, 2004 3.532 3.579 3.516 3.539 233,867 +0.01(+0.23%)
Jul 14, 2004 3.455 3.588 3.448 3.531 310,709 +0.06(+1.61%)
Jul 13, 2004 3.411 3.475 3.410 3.475 358,819 +0.11(+3.20%)
Jul 12, 2004 3.422 3.437 3.367 3.367 144,997 -0.04(-1.27%)
Jul 09, 2004 3.419 3.463 3.398 3.411 91,542 +0.00(+0.07%)
Jul 08, 2004 3.463 3.479 3.399 3.408 150,343 -0.06(-1.63%)
Jul 07, 2004 3.469 3.528 3.453 3.465 112,256 +0.03(+0.92%)
Jul 06, 2004 3.493 3.494 3.414 3.433 147,670 -0.11(-3.10%)
Jul 02, 2004 3.546 3.573 3.495 3.543 46,773 -0.00(-0.11%)
Jul 01, 2004 3.564 3.626 3.538 3.547 67,487 -0.05(-1.40%)
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%)
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.