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

Woodward Inc (NQ: WWD )

165.86 +3.50 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2004 3.190 3.196 3.114 3.114 316,954 -0.05(-1.69%)
Apr 29, 2004 3.291 3.302 3.168 3.168 139,459 -0.10(-3.06%)
Apr 28, 2004 3.372 3.372 3.224 3.268 223,536 -0.06(-1.93%)
Apr 27, 2004 3.271 3.388 3.247 3.332 470,426 +0.13(+4.22%)
Apr 26, 2004 3.272 3.272 3.185 3.197 238,215 -0.04(-1.16%)
Apr 23, 2004 3.223 3.266 3.151 3.235 219,532 +0.02(+0.54%)
Apr 22, 2004 3.177 3.246 3.103 3.217 259,568 +0.04(+1.29%)
Apr 21, 2004 3.073 3.184 3.024 3.176 116,105 +0.11(+3.65%)
Apr 20, 2004 3.185 3.197 3.052 3.064 155,474 -0.12(-3.69%)
Apr 19, 2004 3.130 3.203 3.080 3.182 305,610 +0.03(+1.11%)
Apr 16, 2004 3.059 3.166 3.045 3.147 236,214 +0.10(+3.40%)
Apr 15, 2004 3.068 3.099 2.987 3.043 154,139 -0.02(-0.54%)
Apr 14, 2004 3.148 3.148 3.028 3.060 82,074 -0.02(-0.78%)
Apr 13, 2004 3.178 3.200 3.079 3.084 174,157 -0.12(-3.70%)
Apr 12, 2004 3.158 3.240 3.140 3.202 272,246 +0.05(+1.75%)
Apr 08, 2004 3.199 3.201 3.145 3.147 92,750 -0.05(-1.58%)
Apr 07, 2004 3.197 3.199 3.129 3.198 109,432 +0.00(+0.03%)
Apr 06, 2004 3.189 3.210 3.181 3.197 168,152 -0.00(-0.02%)
Apr 05, 2004 3.187 3.200 3.181 3.197 173,490 +0.00(+0.00%)
Apr 02, 2004 3.179 3.237 3.179 3.197 202,850 +0.02(+0.57%)
Apr 01, 2004 3.190 3.199 3.167 3.179 110,767 -0.01(-0.16%)
Mar 31, 2004 3.210 3.229 3.170 3.184 389,019 -0.06(-1.92%)
Mar 30, 2004 3.126 3.247 3.083 3.247 274,915 +0.12(+3.82%)
Mar 29, 2004 3.097 3.172 3.075 3.127 243,554 +0.05(+1.48%)
Mar 26, 2004 3.042 3.087 3.008 3.082 216,863 +0.03(+1.13%)
Mar 25, 2004 3.050 3.088 3.018 3.047 198,179 +0.02(+0.79%)
Mar 24, 2004 2.954 3.038 2.951 3.023 223,536 +0.05(+1.65%)
Mar 23, 2004 2.975 3.019 2.966 2.974 107,430 -0.02(-0.72%)
Mar 22, 2004 3.053 3.089 2.940 2.996 166,150 -0.07(-2.42%)
Mar 19, 2004 3.058 3.160 3.052 3.070 171,488 -0.01(-0.28%)
Mar 18, 2004 3.126 3.149 3.050 3.079 140,127 -0.02(-0.79%)
Mar 17, 2004 3.134 3.181 3.082 3.103 254,230 -0.02(-0.75%)
Mar 16, 2004 3.143 3.153 3.098 3.127 344,979 +0.01(+0.47%)
Mar 15, 2004 3.197 3.210 3.112 3.112 376,341 -0.09(-2.82%)
Mar 12, 2004 3.067 3.217 3.052 3.203 315,619 +0.14(+4.67%)
Mar 11, 2004 3.052 3.097 3.048 3.060 195,510 -0.01(-0.41%)
Mar 10, 2004 3.053 3.105 3.007 3.072 253,563 -0.02(-0.57%)
Mar 09, 2004 3.087 3.132 3.079 3.090 166,150 -0.00(-0.13%)
Mar 08, 2004 3.104 3.124 3.093 3.094 89,414 -0.05(-1.50%)
Mar 05, 2004 3.125 3.147 3.090 3.141 87,412 -0.00(-0.03%)
Mar 04, 2004 3.111 3.145 3.092 3.142 71,398 +0.02(+0.69%)
Mar 03, 2004 3.157 3.157 3.077 3.120 473,762 -0.03(-0.89%)
Mar 02, 2004 3.097 3.189 3.091 3.148 375,006 +0.03(+0.98%)
Mar 01, 2004 3.046 3.118 3.015 3.118 200,848 +0.08(+2.72%)
Feb 27, 2004 2.957 3.047 2.952 3.035 207,521 +0.06(+1.95%)
Feb 26, 2004 2.958 2.979 2.922 2.977 158,810 +0.03(+0.93%)
Feb 25, 2004 2.885 2.950 2.882 2.950 246,223 +0.06(+2.18%)
Feb 24, 2004 2.878 2.925 2.873 2.887 214,194 -0.01(-0.34%)
Feb 23, 2004 2.957 2.962 2.897 2.897 243,554 -0.08(-2.54%)
Feb 20, 2004 2.981 2.991 2.897 2.972 194,176 +0.03(+1.00%)
Feb 19, 2004 2.967 2.992 2.928 2.943 195,510 -0.03(-0.89%)
Feb 18, 2004 2.959 2.971 2.934 2.969 116,105 +0.01(+0.18%)
Feb 17, 2004 2.957 2.968 2.873 2.964 66,059 +0.05(+1.77%)
Feb 13, 2004 2.933 2.960 2.912 2.912 233,545 -0.04(-1.47%)
Feb 12, 2004 2.945 2.970 2.937 2.956 166,150 +0.00(+0.12%)
Feb 11, 2004 2.972 2.972 2.939 2.952 264,239 -0.03(-0.89%)
Feb 10, 2004 2.961 2.979 2.939 2.979 164,816 +0.03(+1.12%)
Feb 09, 2004 2.948 2.975 2.935 2.946 403,699 -0.03(-0.97%)
Feb 06, 2004 2.932 2.975 2.932 2.975 536,486 +0.01(+0.29%)
Feb 05, 2004 2.922 2.966 2.922 2.966 60,721 +0.05(+1.89%)
Feb 04, 2004 2.932 2.949 2.907 2.911 207,521 -0.04(-1.22%)
Feb 03, 2004 2.923 2.948 2.896 2.947 180,830 +0.05(+1.58%)
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.