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

Woodward Inc (NQ: WWD )

170.51 +0.08 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 28, 2004 3.247 3.270 3.209 3.246 168,007 -0.02(-0.54%)
May 27, 2004 3.172 3.264 3.160 3.264 77,229 +0.05(+1.59%)
May 26, 2004 3.226 3.265 3.183 3.213 67,067 -0.06(-1.80%)
May 25, 2004 3.190 3.277 3.130 3.272 312,304 +0.10(+3.01%)
May 24, 2004 3.036 3.203 3.036 3.177 173,427 +0.08(+2.46%)
May 21, 2004 3.039 3.100 3.028 3.100 170,717 +0.06(+2.07%)
May 20, 2004 3.038 3.051 2.967 3.037 203,912 -0.00(-0.16%)
May 19, 2004 3.037 3.074 3.013 3.042 353,628 -0.02(-0.56%)
May 18, 2004 3.019 3.064 3.019 3.060 54,873 +0.06(+2.02%)
May 17, 2004 3.124 3.124 2.992 2.999 136,167 -0.13(-4.12%)
May 14, 2004 3.078 3.145 3.027 3.128 168,685 +0.06(+1.84%)
May 13, 2004 3.139 3.158 3.071 3.071 146,329 -0.11(-3.52%)
May 12, 2004 3.061 3.184 3.037 3.184 172,072 +0.10(+3.37%)
May 11, 2004 3.014 3.080 3.002 3.080 343,467 +0.09(+2.91%)
May 10, 2004 3.054 3.056 2.905 2.993 128,038 -0.07(-2.16%)
May 07, 2004 3.064 3.195 3.045 3.059 223,558 -0.02(-0.66%)
May 06, 2004 3.173 3.181 3.038 3.079 469,472 -0.09(-2.75%)
May 05, 2004 3.239 3.242 3.166 3.166 240,494 -0.09(-2.81%)
May 04, 2004 3.165 3.341 3.165 3.257 298,077 +0.10(+3.21%)
May 03, 2004 3.081 3.190 3.067 3.156 627,996 +0.09(+2.89%)
Apr 30, 2004 3.142 3.148 3.067 3.067 321,788 -0.05(-1.69%)
Apr 29, 2004 3.241 3.252 3.120 3.120 141,587 -0.10(-3.06%)
Apr 28, 2004 3.321 3.321 3.175 3.218 226,945 -0.06(-1.93%)
Apr 27, 2004 3.222 3.337 3.198 3.282 477,602 +0.13(+4.22%)
Apr 26, 2004 3.222 3.222 3.137 3.149 241,849 -0.04(-1.16%)
Apr 23, 2004 3.174 3.216 3.104 3.186 222,881 +0.02(+0.54%)
Apr 22, 2004 3.129 3.197 3.057 3.169 263,528 +0.04(+1.29%)
Apr 21, 2004 3.027 3.136 2.979 3.128 117,876 +0.11(+3.65%)
Apr 20, 2004 3.137 3.149 3.006 3.018 157,845 -0.12(-3.69%)
Apr 19, 2004 3.083 3.154 3.034 3.134 310,272 +0.03(+1.11%)
Apr 16, 2004 3.013 3.119 2.999 3.099 239,817 +0.10(+3.40%)
Apr 15, 2004 3.022 3.053 2.942 2.998 156,490 -0.02(-0.54%)
Apr 14, 2004 3.101 3.101 2.983 3.014 83,326 -0.02(-0.78%)
Apr 13, 2004 3.130 3.152 3.032 3.037 176,814 -0.12(-3.70%)
Apr 12, 2004 3.110 3.191 3.092 3.154 276,399 +0.05(+1.75%)
Apr 08, 2004 3.151 3.153 3.098 3.100 94,165 -0.05(-1.58%)
Apr 07, 2004 3.149 3.151 3.082 3.150 111,101 +0.00(+0.03%)
Apr 06, 2004 3.141 3.161 3.133 3.149 170,717 -0.00(-0.02%)
Apr 05, 2004 3.139 3.152 3.133 3.149 176,136 +0.00(+0.00%)
Apr 02, 2004 3.131 3.188 3.131 3.149 205,944 +0.02(+0.57%)
Apr 01, 2004 3.142 3.151 3.120 3.131 112,456 -0.00(-0.16%)
Mar 31, 2004 3.161 3.181 3.122 3.136 394,953 -0.06(-1.92%)
Mar 30, 2004 3.079 3.198 3.036 3.198 279,109 +0.12(+3.82%)
Mar 29, 2004 3.051 3.124 3.029 3.080 247,269 +0.04(+1.48%)
Mar 26, 2004 2.996 3.041 2.963 3.035 220,171 +0.03(+1.13%)
Mar 25, 2004 3.004 3.042 2.972 3.001 201,202 +0.02(+0.79%)
Mar 24, 2004 2.909 2.993 2.906 2.978 226,945 +0.05(+1.65%)
Mar 23, 2004 2.931 2.974 2.921 2.930 109,069 -0.02(-0.72%)
Mar 22, 2004 3.007 3.042 2.896 2.951 168,685 -0.07(-2.42%)
Mar 19, 2004 3.012 3.113 3.006 3.024 174,104 -0.01(-0.28%)
Mar 18, 2004 3.079 3.101 3.004 3.032 142,264 -0.02(-0.79%)
Mar 17, 2004 3.087 3.133 3.035 3.057 258,108 -0.02(-0.75%)
Mar 16, 2004 3.095 3.106 3.051 3.080 350,241 +0.01(+0.47%)
Mar 15, 2004 3.149 3.161 3.065 3.065 382,081 -0.09(-2.82%)
Mar 12, 2004 3.021 3.168 3.006 3.154 320,433 +0.14(+4.67%)
Mar 11, 2004 3.006 3.051 3.002 3.014 198,492 -0.01(-0.41%)
Mar 10, 2004 3.007 3.058 2.962 3.026 257,430 -0.02(-0.57%)
Mar 09, 2004 3.041 3.085 3.032 3.043 168,685 -0.00(-0.13%)
Mar 08, 2004 3.057 3.077 3.046 3.047 90,778 -0.05(-1.50%)
Mar 05, 2004 3.078 3.100 3.043 3.093 88,745 -0.00(-0.03%)
Mar 04, 2004 3.064 3.097 3.046 3.094 72,487 +0.02(+0.69%)
Mar 03, 2004 3.110 3.110 3.030 3.073 480,989 -0.03(-0.89%)
Mar 02, 2004 3.051 3.141 3.045 3.101 380,726 +0.03(+0.98%)
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.