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

Woodward Inc (NQ: WWD )

168.04 +0.27 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 14.82 14.82 14.51 14.72 122,465 +0.05(+0.36%)
Mar 30, 2006 14.91 15.02 14.39 14.67 106,404 -0.25(-1.69%)
Mar 29, 2006 14.69 15.04 14.61 14.92 176,456 +0.31(+2.12%)
Mar 28, 2006 14.61 14.97 14.61 14.61 134,605 -0.04(-0.27%)
Mar 27, 2006 14.74 14.74 14.57 14.65 85,862 -0.01(-0.06%)
Mar 24, 2006 14.66 14.87 14.52 14.66 148,752 -0.10(-0.66%)
Mar 23, 2006 14.70 14.80 14.55 14.76 71,354 +0.11(+0.76%)
Mar 22, 2006 14.56 14.77 14.39 14.65 151,064 +0.04(+0.24%)
Mar 21, 2006 14.72 14.81 14.41 14.61 212,052 -0.08(-0.51%)
Mar 20, 2006 14.72 14.87 14.49 14.69 219,632 +0.03(+0.21%)
Mar 17, 2006 14.57 14.82 14.48 14.66 542,097 +0.16(+1.10%)
Mar 16, 2006 14.77 14.95 14.45 14.50 85,512 -0.12(-0.85%)
Mar 15, 2006 14.52 14.77 14.32 14.62 306,520 +0.18(+1.26%)
Mar 14, 2006 14.14 14.55 14.08 14.44 350,250 +0.20(+1.40%)
Mar 13, 2006 14.27 14.47 13.91 14.24 225,004 -0.01(-0.06%)
Mar 10, 2006 14.29 14.34 13.98 14.25 118,974 +0.13(+0.91%)
Mar 09, 2006 14.34 14.34 14.06 14.12 116,479 -0.12(-0.81%)
Mar 08, 2006 14.01 14.29 13.84 14.24 254,171 +0.21(+1.52%)
Mar 07, 2006 13.86 14.14 13.73 14.03 152,863 +0.10(+0.73%)
Mar 06, 2006 14.28 14.34 13.65 13.92 178,964 -0.34(-2.36%)
Mar 03, 2006 14.44 14.61 14.22 14.26 156,208 -0.28(-1.95%)
Mar 02, 2006 14.74 14.75 14.35 14.54 164,470 -0.16(-1.08%)
Mar 01, 2006 14.27 14.76 14.06 14.70 129,910 +0.46(+3.27%)
Feb 28, 2006 14.75 14.72 14.19 14.24 295,169 -0.51(-3.45%)
Feb 27, 2006 14.79 14.85 14.61 14.75 370,784 +0.11(+0.76%)
Feb 24, 2006 14.57 14.76 14.19 14.64 426,391 +0.13(+0.92%)
Feb 23, 2006 14.38 14.61 14.34 14.50 321,220 +0.00(+0.00%)
Feb 22, 2006 14.44 14.64 14.34 14.50 298,237 +0.08(+0.58%)
Feb 21, 2006 14.71 14.71 14.17 14.42 278,920 -0.15(-1.00%)
Feb 17, 2006 14.92 14.92 14.22 14.57 336,166 -0.36(-2.40%)
Feb 16, 2006 14.79 15.06 14.65 14.92 301,902 +0.27(+1.81%)
Feb 15, 2006 14.52 14.69 13.67 14.66 252,990 +9.86(+205.57%)
Feb 14, 2006 4.646 4.819 4.605 4.797 188,633 +0.12(+2.61%)
Feb 13, 2006 4.675 4.712 4.641 4.675 152,100 -0.05(-1.03%)
Feb 10, 2006 4.778 4.778 4.665 4.724 48,421 +0.00(+0.00%)
Feb 09, 2006 4.780 4.780 4.677 4.724 160,974 +0.00(+0.07%)
Feb 08, 2006 4.755 4.755 4.675 4.720 169,801 +0.01(+0.18%)
Feb 07, 2006 4.625 4.775 4.566 4.712 347,156 +0.09(+1.87%)
Feb 06, 2006 4.498 4.625 4.484 4.625 174,265 +0.16(+3.60%)
Feb 03, 2006 4.538 4.625 4.464 4.464 154,912 -0.10(-2.14%)
Feb 02, 2006 4.527 4.635 4.527 4.562 339,772 -0.06(-1.25%)
Feb 01, 2006 4.637 4.644 4.545 4.619 136,574 +0.02(+0.35%)
Jan 31, 2006 4.615 4.625 4.523 4.603 392,767 +0.01(+0.12%)
Jan 30, 2006 4.546 4.625 4.458 4.598 171,718 +0.12(+2.68%)
Jan 27, 2006 4.560 4.595 4.436 4.478 278,479 -0.08(-1.81%)
Jan 26, 2006 4.481 4.561 4.439 4.560 371,353 +0.15(+3.51%)
Jan 25, 2006 4.297 4.470 4.265 4.406 565,447 +0.17(+4.10%)
Jan 24, 2006 4.183 4.267 4.183 4.232 259,234 -0.03(-0.72%)
Jan 23, 2006 4.372 4.372 4.198 4.263 99,174 -0.03(-0.81%)
Jan 20, 2006 4.374 4.374 4.288 4.298 100,847 -0.02(-0.39%)
Jan 19, 2006 4.273 4.371 4.210 4.314 158,021 +0.07(+1.60%)
Jan 18, 2006 4.195 4.289 4.195 4.247 98,774 -0.01(-0.23%)
Jan 17, 2006 4.272 4.293 4.232 4.256 75,423 -0.02(-0.52%)
Jan 13, 2006 4.316 4.316 4.275 4.278 56,124 -0.00(-0.02%)
Jan 12, 2006 4.358 4.361 4.275 4.279 75,193 -0.08(-1.85%)
Jan 11, 2006 4.444 4.444 4.348 4.360 141,431 -0.12(-2.63%)
Jan 10, 2006 4.527 4.548 4.405 4.477 149,357 -0.07(-1.58%)
Jan 09, 2006 4.478 4.557 4.467 4.549 444,230 +0.04(+0.91%)
Jan 06, 2006 4.410 4.563 4.374 4.508 162,634 +0.14(+3.12%)
Jan 05, 2006 4.379 4.399 4.353 4.372 83,993 +0.01(+0.20%)
Jan 04, 2006 4.299 4.414 4.299 4.363 160,500 +0.03(+0.76%)
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.