Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Woodward Inc (NQ: WWD )

186.50 +1.49 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 4.039 4.088 3.976 4.068 180,667 +0.06(+1.48%)
Aug 30, 2005 4.043 4.058 3.991 4.009 110,991 -0.09(-2.26%)
Aug 29, 2005 4.073 4.114 4.046 4.101 88,145 +0.04(+0.88%)
Aug 26, 2005 4.109 4.122 4.066 4.066 92,428 -0.07(-1.80%)
Aug 25, 2005 4.078 4.143 4.066 4.140 69,822 +0.05(+1.21%)
Aug 24, 2005 4.122 4.193 4.090 4.090 136,163 -0.08(-1.95%)
Aug 23, 2005 4.218 4.247 4.156 4.172 59,057 -0.06(-1.40%)
Aug 22, 2005 4.190 4.231 4.138 4.231 62,666 +0.08(+2.04%)
Aug 19, 2005 4.066 4.171 4.066 4.146 51,967 +0.08(+1.90%)
Aug 18, 2005 4.103 4.133 4.066 4.069 105,318 -0.05(-1.20%)
Aug 17, 2005 4.118 4.185 4.090 4.118 52,088 -0.01(-0.18%)
Aug 16, 2005 4.211 4.325 4.106 4.126 172,094 -0.10(-2.48%)
Aug 15, 2005 4.253 4.265 4.231 4.231 84,075 -0.02(-0.52%)
Aug 12, 2005 4.255 4.285 4.238 4.253 200,741 -0.02(-0.43%)
Aug 11, 2005 4.243 4.321 4.230 4.271 147,490 +0.02(+0.45%)
Aug 10, 2005 4.197 4.324 4.193 4.252 193,277 +0.09(+2.27%)
Aug 09, 2005 4.149 4.215 4.149 4.158 41,476 -0.03(-0.77%)
Aug 08, 2005 4.166 4.192 4.116 4.190 86,441 +0.10(+2.35%)
Aug 05, 2005 4.252 4.252 4.094 4.094 125,111 -0.11(-2.71%)
Aug 04, 2005 4.314 4.381 4.208 4.208 168,646 -0.17(-3.94%)
Aug 03, 2005 4.390 4.443 4.355 4.381 148,886 +0.01(+0.23%)
Aug 02, 2005 4.483 4.490 4.311 4.371 334,532 -0.11(-2.49%)
Aug 01, 2005 4.486 4.487 4.409 4.483 175,662 +0.01(+0.17%)
Jul 29, 2005 4.325 4.482 4.325 4.475 236,932 +0.12(+2.76%)
Jul 28, 2005 4.315 4.438 4.270 4.355 220,847 +0.06(+1.35%)
Jul 27, 2005 4.290 4.372 4.289 4.297 161,629 +0.03(+0.70%)
Jul 26, 2005 4.359 4.359 4.249 4.267 162,465 -0.11(-2.51%)
Jul 25, 2005 4.445 4.465 4.361 4.377 67,657 -0.09(-1.97%)
Jul 22, 2005 4.353 4.465 4.348 4.465 127,924 +0.08(+1.72%)
Jul 21, 2005 4.457 4.457 4.360 4.389 138,776 -0.07(-1.52%)
Jul 20, 2005 4.409 4.457 4.350 4.457 205,077 +0.03(+0.64%)
Jul 19, 2005 4.208 4.445 4.195 4.429 181,442 +0.27(+6.55%)
Jul 18, 2005 4.274 4.274 4.131 4.156 103,608 -0.12(-2.90%)
Jul 15, 2005 4.256 4.295 4.158 4.280 351,752 +0.01(+0.34%)
Jul 14, 2005 4.417 4.440 4.240 4.266 205,772 -0.09(-2.15%)
Jul 13, 2005 4.482 4.482 4.287 4.360 144,276 -0.11(-2.36%)
Jul 12, 2005 4.346 4.489 4.346 4.465 143,186 +0.08(+1.72%)
Jul 11, 2005 4.396 4.487 4.310 4.390 480,332 +0.04(+0.86%)
Jul 08, 2005 4.312 4.390 4.300 4.352 192,902 +0.05(+1.12%)
Jul 07, 2005 4.381 4.434 4.249 4.304 305,632 -0.12(-2.74%)
Jul 06, 2005 4.476 4.481 4.412 4.425 162,458 -0.00(-0.11%)
Jul 05, 2005 4.286 4.431 4.268 4.430 189,775 +0.09(+2.00%)
Jul 01, 2005 4.234 4.343 4.208 4.343 183,761 +0.15(+3.62%)
Jun 30, 2005 4.310 4.310 4.154 4.192 140,781 -0.13(-2.91%)
Jun 29, 2005 4.226 4.317 4.166 4.317 140,066 +0.11(+2.63%)
Jun 28, 2005 4.148 4.212 4.066 4.207 144,336 +0.12(+2.92%)
Jun 27, 2005 4.090 4.109 4.014 4.087 116,865 -0.03(-0.76%)
Jun 24, 2005 4.227 4.330 4.045 4.119 286,868 -0.13(-3.14%)
Jun 23, 2005 4.205 4.350 4.201 4.252 182,632 +0.02(+0.52%)
Jun 22, 2005 4.240 4.284 4.207 4.230 139,291 +0.04(+0.93%)
Jun 21, 2005 4.200 4.201 4.149 4.191 83,534 +0.00(+0.04%)
Jun 20, 2005 4.322 4.322 4.184 4.190 311,525 -0.12(-2.81%)
Jun 17, 2005 4.347 4.375 4.306 4.311 562,169 -0.04(-0.81%)
Jun 16, 2005 4.160 4.350 4.157 4.346 398,441 +0.18(+4.38%)
Jun 15, 2005 4.065 4.164 4.065 4.164 328,939 +0.11(+2.67%)
Jun 14, 2005 4.030 4.056 3.991 4.056 333,296 +0.02(+0.38%)
Jun 13, 2005 3.991 4.040 3.991 4.040 102,278 +0.04(+0.92%)
Jun 10, 2005 4.021 4.021 3.986 4.003 90,811 -0.02(-0.41%)
Jun 09, 2005 3.961 4.025 3.916 4.020 306,527 +0.05(+1.21%)
Jun 08, 2005 3.987 3.987 3.930 3.972 344,957 +0.03(+0.78%)
Jun 07, 2005 3.922 3.966 3.845 3.941 159,819 +0.04(+0.99%)
Jun 06, 2005 3.852 3.912 3.838 3.902 89,234 +0.02(+0.61%)
Jun 03, 2005 3.891 3.911 3.841 3.878 83,922 -0.05(-1.18%)
Jun 02, 2005 3.954 4.035 3.878 3.925 490,923 -0.02(-0.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.