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

Woodward Inc (NQ: WWD )

169.13 -0.68 (-0.40%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 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 (%)
May 31, 2005 3.859 3.874 3.774 3.807 189,250 -0.01(-0.23%)
May 27, 2005 3.762 3.838 3.730 3.816 211,970 +0.04(+1.02%)
May 26, 2005 3.752 3.782 3.690 3.778 160,277 +0.07(+1.87%)
May 25, 2005 3.789 3.789 3.680 3.708 347,129 -0.02(-0.48%)
May 24, 2005 3.731 3.763 3.695 3.726 288,580 -0.06(-1.61%)
May 23, 2005 3.837 3.837 3.748 3.787 210,114 -0.03(-0.89%)
May 20, 2005 3.887 3.887 3.802 3.821 314,599 -0.04(-1.08%)
May 19, 2005 3.810 3.886 3.810 3.863 171,508 +0.05(+1.29%)
May 18, 2005 3.725 3.829 3.649 3.813 250,644 +0.15(+4.12%)
May 17, 2005 3.667 3.690 3.616 3.662 204,742 -0.05(-1.34%)
May 16, 2005 3.684 3.712 3.605 3.712 162,214 +0.11(+3.02%)
May 13, 2005 3.746 3.746 3.578 3.603 128,689 -0.09(-2.32%)
May 12, 2005 3.806 3.806 3.689 3.689 131,419 -0.09(-2.29%)
May 11, 2005 3.720 3.805 3.706 3.776 152,222 +0.03(+0.79%)
May 10, 2005 3.661 3.756 3.661 3.746 175,092 +0.01(+0.26%)
May 09, 2005 3.683 3.736 3.643 3.736 184,996 +0.07(+2.00%)
May 06, 2005 3.617 3.671 3.617 3.663 144,547 +0.03(+0.94%)
May 05, 2005 3.713 3.750 3.613 3.629 348,416 -0.11(-2.92%)
May 04, 2005 3.619 3.762 3.617 3.738 523,217 +0.12(+3.32%)
May 03, 2005 3.494 3.633 3.494 3.618 321,231 +0.05(+1.32%)
May 02, 2005 3.430 3.571 3.430 3.571 150,684 +0.10(+2.85%)
Apr 29, 2005 3.442 3.521 3.366 3.472 162,756 +0.11(+3.14%)
Apr 28, 2005 3.476 3.562 3.320 3.366 356,850 -0.15(-4.20%)
Apr 27, 2005 3.285 3.543 3.235 3.514 571,849 +0.24(+7.42%)
Apr 26, 2005 3.170 3.442 3.088 3.271 513,137 +0.18(+5.74%)
Apr 25, 2005 3.266 3.266 3.060 3.094 203,638 -0.12(-3.63%)
Apr 22, 2005 3.222 3.289 3.151 3.210 89,879 -0.01(-0.34%)
Apr 21, 2005 3.155 3.271 3.134 3.221 101,958 +0.07(+2.26%)
Apr 20, 2005 3.126 3.198 3.105 3.150 233,621 -0.02(-0.76%)
Apr 19, 2005 3.108 3.187 3.108 3.174 172,646 +0.05(+1.61%)
Apr 18, 2005 2.985 3.124 2.965 3.124 329,076 +0.12(+3.86%)
Apr 15, 2005 3.144 3.246 2.998 3.007 263,867 -0.14(-4.53%)
Apr 14, 2005 3.201 3.225 3.150 3.150 170,783 -0.09(-2.72%)
Apr 13, 2005 3.314 3.359 3.238 3.238 68,906 -0.08(-2.27%)
Apr 12, 2005 3.273 3.328 3.160 3.314 203,442 +0.04(+1.10%)
Apr 11, 2005 3.362 3.362 3.278 3.278 157,100 -0.05(-1.54%)
Apr 08, 2005 3.429 3.433 3.325 3.329 64,286 -0.12(-3.36%)
Apr 07, 2005 3.448 3.448 3.396 3.444 161,936 +0.02(+0.55%)
Apr 06, 2005 3.488 3.499 3.425 3.426 234,095 -0.03(-0.90%)
Apr 05, 2005 3.485 3.501 3.456 3.457 128,336 -0.03(-0.76%)
Apr 04, 2005 3.494 3.511 3.476 3.483 83,444 -0.01(-0.30%)
Apr 01, 2005 3.511 3.539 3.494 3.494 179,373 -0.03(-0.98%)
Mar 31, 2005 3.510 3.562 3.506 3.528 209,857 -0.02(-0.44%)
Mar 30, 2005 3.511 3.568 3.495 3.544 123,886 +0.05(+1.44%)
Mar 29, 2005 3.513 3.550 3.494 3.494 185,937 -0.05(-1.50%)
Mar 28, 2005 3.513 3.563 3.513 3.547 68,398 +0.02(+0.46%)
Mar 24, 2005 3.538 3.582 3.531 3.531 121,305 +0.04(+1.06%)
Mar 23, 2005 3.543 3.543 3.494 3.494 82,699 -0.04(-1.05%)
Mar 22, 2005 3.567 3.621 3.531 3.531 63,609 -0.04(-1.18%)
Mar 21, 2005 3.570 3.575 3.531 3.573 75,694 +0.04(+1.04%)
Mar 18, 2005 3.589 3.589 3.518 3.536 406,240 -0.01(-0.37%)
Mar 17, 2005 3.506 3.590 3.506 3.549 70,194 +0.01(+0.36%)
Mar 16, 2005 3.543 3.547 3.520 3.536 108,928 +0.01(+0.24%)
Mar 15, 2005 3.527 3.591 3.527 3.528 121,942 -0.02(-0.44%)
Mar 14, 2005 3.486 3.562 3.486 3.544 92,528 +0.02(+0.63%)
Mar 11, 2005 3.493 3.530 3.464 3.522 158,102 +0.04(+1.17%)
Mar 10, 2005 3.521 3.577 3.444 3.481 221,556 -0.05(-1.35%)
Mar 09, 2005 3.597 3.597 3.529 3.529 92,785 -0.09(-2.38%)
Mar 08, 2005 3.602 3.637 3.597 3.615 183,560 -0.01(-0.39%)
Mar 07, 2005 3.666 3.671 3.600 3.629 211,598 +0.00(+0.01%)
Mar 04, 2005 3.654 3.654 3.607 3.628 164,273 +0.00(+0.08%)
Mar 03, 2005 3.654 3.654 3.595 3.626 192,800 +0.00(+0.04%)
Mar 02, 2005 3.597 3.678 3.597 3.624 151,667 -0.01(-0.35%)
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.