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

Woodward Inc (NQ: WWD )

182.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 3.912 3.928 3.826 3.860 186,672 -0.01(-0.23%)
May 27, 2005 3.814 3.891 3.782 3.869 209,084 +0.04(+1.02%)
May 26, 2005 3.804 3.834 3.741 3.830 158,094 +0.07(+1.87%)
May 25, 2005 3.841 3.841 3.731 3.759 342,401 -0.02(-0.48%)
May 24, 2005 3.783 3.815 3.746 3.777 284,649 -0.06(-1.61%)
May 23, 2005 3.890 3.890 3.799 3.839 207,253 -0.03(-0.89%)
May 20, 2005 3.941 3.941 3.854 3.874 310,315 -0.04(-1.08%)
May 19, 2005 3.863 3.940 3.863 3.916 169,172 +0.05(+1.29%)
May 18, 2005 3.776 3.882 3.699 3.866 247,231 +0.15(+4.12%)
May 17, 2005 3.718 3.741 3.666 3.713 201,954 -0.05(-1.34%)
May 16, 2005 3.735 3.763 3.655 3.763 160,005 +0.11(+3.02%)
May 13, 2005 3.797 3.797 3.628 3.653 126,936 -0.09(-2.32%)
May 12, 2005 3.858 3.858 3.740 3.740 129,629 -0.09(-2.29%)
May 11, 2005 3.771 3.857 3.757 3.828 150,149 +0.03(+0.79%)
May 10, 2005 3.712 3.808 3.712 3.798 172,707 +0.01(+0.26%)
May 09, 2005 3.733 3.788 3.693 3.788 182,476 +0.07(+2.00%)
May 06, 2005 3.667 3.722 3.667 3.713 142,578 +0.03(+0.94%)
May 05, 2005 3.764 3.801 3.663 3.679 343,671 -0.11(-2.92%)
May 04, 2005 3.669 3.814 3.667 3.790 516,091 +0.12(+3.32%)
May 03, 2005 3.542 3.683 3.542 3.668 316,856 +0.05(+1.32%)
May 02, 2005 3.477 3.620 3.477 3.620 148,632 +0.10(+2.85%)
Apr 29, 2005 3.490 3.570 3.412 3.520 160,539 +0.11(+3.14%)
Apr 28, 2005 3.524 3.611 3.366 3.413 351,990 -0.15(-4.20%)
Apr 27, 2005 3.330 3.592 3.280 3.562 564,061 +0.25(+7.42%)
Apr 26, 2005 3.214 3.490 3.131 3.316 506,149 +0.18(+5.74%)
Apr 25, 2005 3.311 3.311 3.102 3.136 200,865 -0.12(-3.63%)
Apr 22, 2005 3.266 3.335 3.195 3.255 88,655 -0.01(-0.34%)
Apr 21, 2005 3.198 3.316 3.177 3.266 100,569 +0.07(+2.27%)
Apr 20, 2005 3.169 3.242 3.148 3.193 230,439 -0.02(-0.76%)
Apr 19, 2005 3.151 3.231 3.151 3.218 170,295 +0.05(+1.61%)
Apr 18, 2005 3.026 3.167 3.006 3.167 324,594 +0.12(+3.86%)
Apr 15, 2005 3.188 3.290 3.039 3.049 260,274 -0.14(-4.53%)
Apr 14, 2005 3.246 3.270 3.194 3.194 168,457 -0.09(-2.72%)
Apr 13, 2005 3.359 3.405 3.282 3.283 67,968 -0.08(-2.27%)
Apr 12, 2005 3.318 3.374 3.204 3.359 200,671 +0.04(+1.10%)
Apr 11, 2005 3.409 3.409 3.323 3.323 154,960 -0.05(-1.54%)
Apr 08, 2005 3.476 3.481 3.371 3.375 63,411 -0.12(-3.36%)
Apr 07, 2005 3.496 3.496 3.443 3.492 159,731 +0.02(+0.55%)
Apr 06, 2005 3.536 3.547 3.473 3.473 230,907 -0.03(-0.90%)
Apr 05, 2005 3.533 3.549 3.503 3.504 126,589 -0.03(-0.76%)
Apr 04, 2005 3.542 3.559 3.524 3.531 82,307 -0.01(-0.30%)
Apr 01, 2005 3.560 3.588 3.542 3.542 176,930 -0.03(-0.98%)
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%)
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.