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 (%)
Jan 30, 2004 2.946 2.948 2.915 2.938 322,736 -0.01(-0.34%)
Jan 29, 2004 2.963 2.963 2.925 2.948 294,672 +0.00(+0.17%)
Jan 28, 2004 2.993 3.018 2.868 2.943 207,139 -0.05(-1.67%)
Jan 27, 2004 2.777 3.018 2.746 2.993 822,544 +0.24(+8.60%)
Jan 26, 2004 2.757 2.783 2.748 2.756 139,652 -0.03(-1.16%)
Jan 23, 2004 2.736 2.789 2.719 2.789 110,251 +0.05(+1.65%)
Jan 22, 2004 2.792 2.795 2.724 2.743 132,302 -0.01(-0.43%)
Jan 21, 2004 2.770 2.797 2.755 2.755 87,533 -0.04(-1.46%)
Jan 20, 2004 2.707 2.836 2.707 2.796 106,242 +0.06(+2.09%)
Jan 16, 2004 2.820 2.863 2.726 2.739 146,334 -0.06(-2.14%)
Jan 15, 2004 2.844 2.845 2.786 2.799 127,724 -0.06(-2.26%)
Jan 14, 2004 2.858 2.863 2.791 2.863 160,519 +0.02(+0.74%)
Jan 13, 2004 2.770 2.842 2.770 2.842 132,469 +0.06(+2.21%)
Jan 12, 2004 2.814 2.814 2.735 2.781 178,574 +0.01(+0.29%)
Jan 09, 2004 2.823 2.869 2.772 2.773 84,773 -0.08(-2.73%)
Jan 08, 2004 2.831 2.867 2.762 2.851 247,324 +0.04(+1.51%)
Jan 07, 2004 2.819 2.823 2.770 2.809 192,639 +0.01(+0.45%)
Jan 06, 2004 2.863 2.863 2.796 2.796 167,716 -0.05(-1.77%)
Jan 05, 2004 2.800 2.862 2.759 2.846 362,160 +0.07(+2.35%)
Jan 02, 2004 2.825 2.831 2.769 2.781 164,375 -0.05(-1.90%)
Dec 31, 2003 2.847 2.857 2.824 2.835 98,224 -0.00(-0.12%)
Dec 30, 2003 2.831 2.876 2.781 2.839 279,291 -0.02(-0.70%)
Dec 29, 2003 2.796 2.860 2.758 2.858 138,917 +0.06(+2.32%)
Dec 26, 2003 2.752 2.798 2.709 2.794 22,330 +0.02(+0.72%)
Dec 24, 2003 2.798 2.819 2.736 2.774 49,807 -0.02(-0.71%)
Dec 23, 2003 2.739 2.794 2.694 2.794 153,457 +0.08(+2.87%)
Dec 22, 2003 2.671 2.719 2.671 2.716 144,042 +0.01(+0.18%)
Dec 19, 2003 2.760 2.760 2.685 2.711 129,128 -0.03(-0.98%)
Dec 18, 2003 2.712 2.738 2.692 2.738 97,268 +0.00(+0.09%)
Dec 17, 2003 2.717 2.735 2.687 2.735 55,560 +0.02(+0.72%)
Dec 16, 2003 2.697 2.726 2.685 2.716 118,657 +0.01(+0.55%)
Dec 15, 2003 2.774 2.793 2.691 2.701 84,459 -0.03(-1.22%)
Dec 12, 2003 2.731 2.761 2.706 2.734 148,806 -0.01(-0.25%)
Dec 11, 2003 2.669 2.744 2.669 2.741 95,230 +0.05(+1.91%)
Dec 10, 2003 2.699 2.699 2.657 2.690 92,658 -0.01(-0.28%)
Dec 09, 2003 2.719 2.727 2.682 2.697 159,865 -0.02(-0.70%)
Dec 08, 2003 2.731 2.743 2.680 2.716 242,426 +0.01(+0.54%)
Dec 05, 2003 2.694 2.706 2.675 2.702 216,955 +0.01(+0.30%)
Dec 04, 2003 2.716 2.749 2.664 2.694 366,677 -0.03(-1.28%)
Dec 03, 2003 2.614 2.748 2.596 2.729 496,306 +0.14(+5.39%)
Dec 02, 2003 2.537 2.604 2.537 2.589 265,659 +0.00(+0.00%)
Dec 01, 2003 2.528 2.589 2.525 2.589 174,932 +0.10(+4.13%)
Nov 28, 2003 2.495 2.506 2.486 2.486 48,985 -0.01(-0.34%)
Nov 26, 2003 2.527 2.527 2.485 2.495 278,215 -0.02(-0.79%)
Nov 25, 2003 2.442 2.535 2.392 2.515 218,097 +0.10(+4.26%)
Nov 24, 2003 2.365 2.430 2.333 2.412 163,506 +0.06(+2.54%)
Nov 21, 2003 2.317 2.344 2.317 2.352 260,427 +0.04(+1.57%)
Nov 20, 2003 2.233 2.316 2.233 2.316 193,635 +0.06(+2.65%)
Nov 19, 2003 2.231 2.265 2.216 2.256 274,774 +0.02(+0.71%)
Nov 18, 2003 2.257 2.294 2.231 2.240 94,803 -0.02(-0.93%)
Nov 17, 2003 2.295 2.295 2.220 2.261 108,040 -0.05(-2.03%)
Nov 14, 2003 2.295 2.335 2.290 2.308 89,404 -0.01(-0.24%)
Nov 13, 2003 2.269 2.323 2.247 2.313 49,840 +0.02(+1.09%)
Nov 12, 2003 2.270 2.289 2.247 2.288 352,671 +0.02(+0.84%)
Nov 11, 2003 2.263 2.275 2.223 2.269 200,384 -0.00(-0.02%)
Nov 10, 2003 2.384 2.390 2.270 2.270 238,183 -0.13(-5.37%)
Nov 07, 2003 2.435 2.444 2.385 2.399 253,097 -0.02(-0.91%)
Nov 06, 2003 2.471 2.471 2.420 2.420 167,028 -0.04(-1.78%)
Nov 05, 2003 2.439 2.473 2.430 2.464 127,664 -0.01(-0.38%)
Nov 04, 2003 2.444 2.539 2.423 2.474 241,518 +0.06(+2.42%)
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.