Woodward Inc (NQ: WWD )

182.32 -0.17 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.205 3.224 3.165 3.180 389,574 -0.06(-1.92%)
Mar 30, 2004 3.122 3.242 3.078 3.242 275,308 +0.12(+3.82%)
Mar 29, 2004 3.093 3.168 3.070 3.123 243,901 +0.05(+1.48%)
Mar 26, 2004 3.037 3.083 3.004 3.077 217,172 +0.03(+1.13%)
Mar 25, 2004 3.046 3.084 3.013 3.043 198,462 +0.02(+0.79%)
Mar 24, 2004 2.950 3.034 2.947 3.019 223,854 +0.05(+1.65%)
Mar 23, 2004 2.971 3.015 2.962 2.970 107,584 -0.02(-0.72%)
Mar 22, 2004 3.048 3.084 2.936 2.992 166,387 -0.07(-2.42%)
Mar 19, 2004 3.054 3.156 3.048 3.066 171,733 -0.01(-0.28%)
Mar 18, 2004 3.121 3.144 3.045 3.074 140,326 -0.02(-0.79%)
Mar 17, 2004 3.129 3.177 3.077 3.099 254,593 -0.02(-0.75%)
Mar 16, 2004 3.138 3.149 3.093 3.122 345,471 +0.01(+0.46%)
Mar 15, 2004 3.193 3.205 3.108 3.108 376,878 -0.09(-2.82%)
Mar 12, 2004 3.063 3.212 3.048 3.198 316,069 +0.14(+4.67%)
Mar 11, 2004 3.048 3.093 3.044 3.055 195,789 -0.01(-0.41%)
Mar 10, 2004 3.049 3.100 3.003 3.068 253,925 -0.02(-0.57%)
Mar 09, 2004 3.083 3.127 3.074 3.085 166,387 -0.00(-0.13%)
Mar 08, 2004 3.099 3.120 3.088 3.089 89,541 -0.05(-1.50%)
Mar 05, 2004 3.121 3.143 3.085 3.136 87,537 -0.00(-0.03%)
Mar 04, 2004 3.106 3.140 3.088 3.137 71,499 +0.02(+0.69%)
Mar 03, 2004 3.153 3.153 3.072 3.116 474,438 -0.03(-0.89%)
Mar 02, 2004 3.093 3.185 3.087 3.144 375,541 +0.03(+0.98%)
Mar 01, 2004 3.041 3.113 3.010 3.113 201,135 +0.08(+2.72%)
Feb 27, 2004 2.953 3.043 2.948 3.031 207,817 +0.06(+1.95%)
Feb 26, 2004 2.954 2.975 2.918 2.973 159,037 +0.03(+0.93%)
Feb 25, 2004 2.881 2.946 2.878 2.946 246,574 +0.06(+2.18%)
Feb 24, 2004 2.874 2.921 2.869 2.883 214,499 -0.01(-0.34%)
Feb 23, 2004 2.953 2.958 2.893 2.893 243,901 -0.08(-2.54%)
Feb 20, 2004 2.977 2.987 2.893 2.968 194,453 +0.03(+1.00%)
Feb 19, 2004 2.963 2.988 2.924 2.939 195,789 -0.03(-0.89%)
Feb 18, 2004 2.954 2.967 2.930 2.965 116,270 +0.01(+0.19%)
Feb 17, 2004 2.953 2.964 2.869 2.960 66,154 +0.05(+1.77%)
Feb 13, 2004 2.929 2.956 2.908 2.908 233,878 -0.04(-1.47%)
Feb 12, 2004 2.941 2.966 2.933 2.952 166,387 +0.00(+0.12%)
Feb 11, 2004 2.968 2.968 2.935 2.948 264,616 -0.03(-0.89%)
Feb 10, 2004 2.957 2.975 2.935 2.975 165,051 +0.03(+1.12%)
Feb 09, 2004 2.944 2.971 2.931 2.942 404,275 -0.03(-0.97%)
Feb 06, 2004 2.928 2.971 2.928 2.971 537,251 +0.01(+0.29%)
Feb 05, 2004 2.918 2.962 2.918 2.962 60,808 +0.05(+1.89%)
Feb 04, 2004 2.928 2.945 2.903 2.907 207,817 -0.04(-1.22%)
Feb 03, 2004 2.919 2.944 2.892 2.943 181,088 +0.05(+1.58%)
Feb 02, 2004 2.903 2.946 2.897 2.897 157,700 -0.04(-1.39%)
Jan 30, 2004 2.946 2.948 2.915 2.938 322,752 -0.01(-0.34%)
Jan 29, 2004 2.963 2.963 2.925 2.948 294,686 +0.00(+0.17%)
Jan 28, 2004 2.993 3.018 2.868 2.943 207,149 -0.05(-1.67%)
Jan 27, 2004 2.777 3.017 2.746 2.993 822,583 +0.24(+8.60%)
Jan 26, 2004 2.757 2.783 2.748 2.756 139,658 -0.03(-1.16%)
Jan 23, 2004 2.736 2.788 2.719 2.788 110,256 +0.05(+1.65%)
Jan 22, 2004 2.791 2.795 2.724 2.743 132,308 -0.01(-0.43%)
Jan 21, 2004 2.770 2.796 2.755 2.755 87,537 -0.04(-1.46%)
Jan 20, 2004 2.707 2.836 2.707 2.796 106,247 +0.06(+2.09%)
Jan 16, 2004 2.820 2.863 2.726 2.739 146,340 -0.06(-2.14%)
Jan 15, 2004 2.844 2.845 2.786 2.798 127,730 -0.06(-2.26%)
Jan 14, 2004 2.858 2.863 2.791 2.863 160,527 +0.02(+0.74%)
Jan 13, 2004 2.770 2.842 2.770 2.842 132,475 +0.06(+2.21%)
Jan 12, 2004 2.813 2.813 2.735 2.781 178,582 +0.01(+0.29%)
Jan 09, 2004 2.822 2.869 2.772 2.773 84,777 -0.08(-2.73%)
Jan 08, 2004 2.830 2.867 2.762 2.851 247,336 +0.04(+1.51%)
Jan 07, 2004 2.818 2.822 2.770 2.808 192,648 +0.01(+0.45%)
Jan 06, 2004 2.863 2.863 2.796 2.796 167,724 -0.05(-1.77%)
Jan 05, 2004 2.800 2.862 2.759 2.846 362,177 +0.07(+2.35%)
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.