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

Woodward Inc (NQ: WWD )

182.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2002 1.835 1.943 1.835 1.897 694,572 +0.06(+3.06%)
Oct 30, 2002 1.823 1.844 1.801 1.841 313,382 +0.01(+0.71%)
Oct 29, 2002 1.793 1.831 1.761 1.828 362,828 +0.03(+1.59%)
Oct 28, 2002 1.833 1.833 1.746 1.799 545,913 -0.02(-1.32%)
Oct 25, 2002 1.822 1.836 1.803 1.823 362,828 -0.00(-0.19%)
Oct 24, 2002 1.826 1.846 1.807 1.827 412,274 +0.00(+0.00%)
Oct 23, 2002 1.821 1.846 1.809 1.827 535,890 -0.01(-0.60%)
Oct 22, 2002 1.864 1.882 1.823 1.838 344,787 -0.03(-1.44%)
Oct 21, 2002 1.896 1.921 1.827 1.865 300,018 -0.04(-1.94%)
Oct 18, 2002 1.945 1.958 1.897 1.902 206,471 -0.03(-1.75%)
Oct 17, 2002 1.918 1.970 1.911 1.936 441,006 +0.02(+0.94%)
Oct 16, 2002 2.040 2.040 1.916 1.918 682,224 -0.12(-5.88%)
Oct 15, 2002 2.065 2.095 2.021 2.037 328,082 -0.01(-0.32%)
Oct 14, 2002 2.090 2.090 2.044 2.044 398,910 -0.05(-2.38%)
Oct 11, 2002 2.148 2.231 2.091 2.094 1,130,581 -0.09(-4.18%)
Oct 10, 2002 2.267 2.267 2.133 2.185 389,556 -0.07(-3.27%)
Oct 09, 2002 2.295 2.320 2.253 2.259 12,294,739 -0.09(-3.96%)
Oct 08, 2002 2.390 2.390 2.320 2.352 245,894 -0.03(-1.19%)
Oct 07, 2002 2.375 2.418 2.362 2.381 144,997 -0.01(-0.60%)
Oct 04, 2002 2.452 2.452 2.382 2.395 672,255 +0.02(+0.92%)
Oct 03, 2002 2.429 2.460 2.372 2.373 234,495 -0.07(-3.00%)
Oct 02, 2002 2.371 2.467 2.371 2.446 299,022 +0.02(+0.68%)
Oct 01, 2002 2.365 2.430 2.330 2.430 214,489 +0.07(+2.77%)
Sep 30, 2002 2.312 2.385 2.295 2.364 204,520 +0.04(+1.93%)
Sep 27, 2002 2.356 2.393 2.320 2.320 90,874 -0.06(-2.52%)
Sep 26, 2002 2.350 2.408 2.327 2.380 161,702 +0.04(+1.86%)
Sep 25, 2002 2.245 2.345 2.237 2.336 169,052 +0.08(+3.54%)
Sep 24, 2002 2.293 2.293 2.239 2.256 175,734 -0.04(-1.59%)
Sep 23, 2002 2.283 2.295 2.251 2.293 116,265 +0.01(+0.46%)
Sep 20, 2002 2.289 2.295 2.261 2.282 427,643 -0.01(-0.59%)
Sep 19, 2002 2.354 2.385 2.295 2.296 422,297 -0.07(-2.95%)
Sep 18, 2002 2.419 2.419 2.350 2.366 206,471 -0.01(-0.38%)
Sep 17, 2002 2.401 2.426 2.372 2.375 44,100 -0.01(-0.52%)
Sep 16, 2002 2.420 2.420 2.375 2.387 30,736 -0.05(-2.05%)
Sep 13, 2002 2.422 2.444 2.369 2.437 173,730 -0.01(-0.45%)
Sep 12, 2002 2.434 2.464 2.412 2.448 144,850 +0.02(+0.95%)
Sep 11, 2002 2.429 2.505 2.421 2.425 128,292 -0.05(-1.94%)
Sep 10, 2002 2.444 2.494 2.430 2.473 236,266 +0.06(+2.42%)
Sep 09, 2002 2.385 2.437 2.385 2.414 42,764 -0.02(-0.90%)
Sep 06, 2002 2.424 2.458 2.405 2.436 202,462 +0.01(+0.23%)
Sep 05, 2002 2.429 2.432 2.414 2.431 238,544 +0.01(+0.47%)
Sep 04, 2002 2.403 2.422 2.371 2.419 160,366 +0.02(+1.04%)
Sep 03, 2002 2.413 2.417 2.367 2.395 198,453 +0.00(+0.00%)
Aug 30, 2002 2.429 2.444 2.376 2.395 218,498 +0.01(+0.60%)
Aug 29, 2002 2.367 2.459 2.367 2.380 216,494 +0.01(+0.57%)
Aug 28, 2002 2.431 2.431 2.350 2.367 235,203 -0.01(-0.44%)
Aug 27, 2002 2.380 2.449 2.376 2.377 162,370 -0.05(-2.06%)
Aug 26, 2002 2.418 2.458 2.384 2.427 165,437 +0.02(+0.97%)
Aug 23, 2002 2.330 2.438 2.330 2.404 372,183 -0.03(-1.07%)
Aug 22, 2002 2.449 2.449 2.358 2.429 290,550 -0.01(-0.55%)
Aug 21, 2002 2.345 2.464 2.313 2.443 209,812 +0.11(+4.86%)
Aug 20, 2002 2.419 2.419 2.323 2.330 198,453 -0.11(-4.40%)
Aug 16, 2002 2.375 2.447 2.375 2.437 245,226 +0.06(+2.50%)
Aug 15, 2002 2.456 2.462 2.358 2.377 228,521 -0.06(-2.56%)
Aug 14, 2002 2.455 2.455 2.361 2.440 432,320 -0.01(-0.53%)
Aug 13, 2002 2.494 2.499 2.452 2.453 316,055 -0.04(-1.58%)
Aug 12, 2002 2.511 2.511 2.481 2.492 197,784 -0.00(-0.14%)
Aug 07, 2002 2.499 2.555 2.482 2.496 372,183 -0.00(-0.04%)
Aug 06, 2002 2.505 2.526 2.461 2.497 300,018 +0.00(+0.10%)
Aug 05, 2002 2.436 2.504 2.436 2.494 162,370 +0.06(+2.40%)
Aug 02, 2002 2.582 2.602 2.430 2.436 483,771 -0.13(-5.04%)
Aug 01, 2002 2.552 2.636 2.544 2.565 364,164 +0.01(+0.51%)
Jul 31, 2002 2.581 2.657 2.552 2.552 407,597 -0.05(-2.09%)
Jul 30, 2002 2.622 2.651 2.584 2.607 815,862 -0.00(-0.17%)
Jul 29, 2002 2.577 2.648 2.577 2.611 300,018 +0.01(+0.54%)
Jul 26, 2002 2.561 2.627 2.545 2.597 95,551 +0.05(+2.02%)
Jul 25, 2002 2.594 2.614 2.529 2.546 801,162 -0.15(-5.48%)
Jul 24, 2002 2.509 2.694 2.420 2.693 364,826 +0.19(+7.76%)
Jul 23, 2002 2.589 2.589 2.495 2.499 164,375 -0.06(-2.17%)
Jul 22, 2002 2.597 2.631 2.509 2.555 181,080 -0.05(-2.10%)
Jul 19, 2002 2.694 2.744 2.604 2.609 224,512 -0.09(-3.29%)
Jul 17, 2002 2.788 2.792 2.674 2.698 282,645 -0.09(-3.24%)
Jul 12, 2002 2.757 2.816 2.757 2.789 135,643 +0.00(+0.18%)
Jul 11, 2002 2.761 2.834 2.748 2.784 277,968 +0.01(+0.49%)
Jul 10, 2002 2.761 2.802 2.761 2.770 227,185 +0.00(+0.05%)
Jul 09, 2002 2.783 2.783 2.769 2.769 241,885 -0.01(-0.50%)
Jul 08, 2002 2.804 2.794 2.783 2.783 286,654 -0.02(-0.75%)
Jul 05, 2002 2.694 2.811 2.694 2.804 102,233 +0.12(+4.46%)
Jul 04, 2002 2.812 2.883 2.658 2.684 229,189 +0.00(+0.00%)
Jul 03, 2002 2.812 2.883 2.658 2.684 229,189 -0.13(-4.68%)
Jul 02, 2002 2.794 2.873 2.789 2.816 197,784 +0.01(+0.32%)
Jul 01, 2002 2.963 3.004 2.794 2.807 246,562 -0.14(-4.84%)
Jun 28, 2002 2.948 3.037 2.893 2.949 428,979 +0.02(+0.63%)
Jun 27, 2002 3.023 3.034 2.893 2.931 220,503 -0.05(-1.77%)
Jun 26, 2002 2.868 3.012 2.831 2.984 293,336 +0.11(+3.89%)
Jun 25, 2002 3.001 3.018 2.861 2.872 238,544 -0.09(-3.10%)
Jun 21, 2002 2.923 3.008 2.922 2.964 367,505 +0.04(+1.47%)
Jun 20, 2002 2.946 2.981 2.868 2.921 174,398 +0.02(+0.76%)
Jun 19, 2002 2.971 3.024 2.871 2.899 235,203 -0.04(-1.29%)
Jun 18, 2002 2.897 2.992 2.868 2.937 147,670 +0.06(+2.03%)
Jun 17, 2002 2.794 2.908 2.794 2.878 172,393 +0.07(+2.40%)
Jun 14, 2002 2.859 2.859 2.790 2.811 273,290 +0.04(+1.40%)
Jun 12, 2002 2.726 2.834 2.714 2.772 225,849 +0.04(+1.44%)
Jun 11, 2002 2.801 2.846 2.728 2.733 124,283 -0.07(-2.42%)
Jun 10, 2002 2.868 2.883 2.790 2.801 211,816 -0.02(-0.55%)
Jun 07, 2002 2.769 2.866 2.769 2.816 219,167 +0.01(+0.36%)
Jun 06, 2002 2.799 2.834 2.760 2.806 241,885 -0.02(-0.57%)
Jun 05, 2002 2.890 2.955 2.799 2.822 236,540 -0.19(-6.22%)
May 31, 2002 3.007 3.058 3.007 3.009 222,508 -0.06(-1.93%)
May 28, 2002 3.033 3.111 3.031 3.068 248,567 +0.01(+0.41%)
May 27, 2002 3.117 3.118 3.031 3.056 310,041 +0.00(+0.00%)
May 24, 2002 3.117 3.118 3.031 3.056 306,700 -0.06(-1.81%)
May 23, 2002 3.099 3.118 3.080 3.112 230,526 +0.00(+0.10%)
May 22, 2002 3.141 3.186 3.062 3.109 471,743 -0.04(-1.22%)
May 21, 2002 3.279 3.279 3.146 3.148 323,405 -0.09(-2.65%)
May 20, 2002 3.335 3.361 3.220 3.234 374,187 -0.10(-3.04%)
May 17, 2002 3.422 3.422 3.330 3.335 108,247 -0.07(-2.07%)
May 16, 2002 3.410 3.415 3.372 3.405 206,471 -0.05(-1.39%)
May 15, 2002 3.429 3.476 3.368 3.453 237,876 +0.04(+1.27%)
May 14, 2002 3.466 3.490 3.370 3.410 387,551 +0.03(+0.84%)
May 13, 2002 3.385 3.454 3.357 3.381 189,766 +0.04(+1.18%)
May 10, 2002 3.458 3.458 3.342 3.342 202,462 -0.05(-1.35%)
May 09, 2002 3.544 3.557 3.369 3.388 609,391 -0.14(-4.08%)
May 08, 2002 3.591 3.622 3.510 3.532 253,913 -0.07(-1.91%)
May 07, 2002 3.617 3.623 3.542 3.601 400,915 -0.00(-0.14%)
May 06, 2002 3.642 3.721 3.542 3.606 272,622 -0.11(-2.98%)
May 03, 2002 3.559 3.716 3.542 3.716 332,091 +0.09(+2.38%)
May 02, 2002 3.612 3.652 3.523 3.630 269,281 +0.04(+1.07%)
May 01, 2002 3.416 3.610 3.360 3.592 490,453 +0.16(+4.61%)
Apr 30, 2002 3.430 3.492 3.382 3.434 334,764 +0.03(+0.81%)
Apr 29, 2002 3.462 3.519 3.406 3.406 165,711 -0.06(-1.78%)
Apr 26, 2002 3.450 3.504 3.442 3.468 150,343 -0.04(-1.28%)
Apr 25, 2002 3.537 3.586 3.452 3.513 336,768 -0.02(-0.68%)
Apr 24, 2002 3.412 3.610 3.412 3.537 378,196 +0.11(+3.13%)
Apr 23, 2002 3.495 3.556 3.386 3.430 695,588 -0.08(-2.33%)
Apr 22, 2002 3.477 3.588 3.442 3.511 175,734 +0.03(+1.00%)
Apr 19, 2002 3.485 3.551 3.447 3.477 233,867 -0.02(-0.44%)
Apr 18, 2002 3.647 3.648 3.487 3.492 499,807 -0.11(-2.98%)
Apr 17, 2002 3.617 3.648 3.592 3.599 186,425 -0.03(-0.77%)
Apr 16, 2002 3.470 3.642 3.470 3.627 377,528 +0.13(+3.72%)
Apr 15, 2002 3.562 3.591 3.468 3.497 309,373 -0.13(-3.52%)
Apr 12, 2002 3.664 3.681 3.579 3.625 282,645 -0.01(-0.32%)
Apr 11, 2002 3.566 3.724 3.566 3.636 388,887 -0.02(-0.53%)
Apr 10, 2002 3.493 3.657 3.463 3.656 314,050 +0.13(+3.62%)
Apr 09, 2002 3.283 3.535 3.271 3.528 424,970 +0.26(+7.89%)
Apr 08, 2002 3.285 3.295 3.251 3.270 342,782 -0.02(-0.76%)
Apr 05, 2002 3.324 3.343 3.279 3.295 159,029 -0.02(-0.68%)
Apr 04, 2002 3.307 3.347 3.305 3.317 175,734 +0.01(+0.30%)
Apr 03, 2002 3.386 3.387 3.292 3.307 211,148 -0.04(-1.28%)
Apr 02, 2002 3.367 3.392 3.317 3.350 337,437 -0.01(-0.24%)
Apr 01, 2002 3.412 3.426 3.295 3.358 236,540 -0.07(-2.15%)
Mar 29, 2002 3.460 3.479 3.423 3.432 234,535 +0.00(+0.00%)
Mar 28, 2002 3.460 3.479 3.423 3.432 231,194 -0.04(-1.15%)
Mar 27, 2002 3.451 3.492 3.451 3.472 356,146 -0.01(-0.22%)
Mar 26, 2002 3.442 3.483 3.442 3.480 144,997 +0.02(+0.45%)
Mar 25, 2002 3.550 3.559 3.446 3.464 391,560 -0.07(-2.06%)
Mar 22, 2002 3.404 3.630 3.404 3.537 804,503 +0.10(+3.02%)
Mar 21, 2002 3.344 3.437 3.340 3.433 990,261 +0.10(+2.99%)
Mar 20, 2002 3.351 3.357 3.305 3.333 183,752 -0.02(-0.61%)
Mar 19, 2002 3.346 3.374 3.324 3.354 227,185 +0.03(+0.79%)
Mar 18, 2002 3.168 3.387 3.167 3.327 379,533 +0.21(+6.80%)
Mar 15, 2002 3.125 3.163 2.965 3.115 664,851 -0.05(-1.64%)
Mar 14, 2002 3.163 3.220 3.154 3.167 548,585 -0.05(-1.41%)
Mar 13, 2002 3.160 3.239 3.143 3.213 477,757 +0.04(+1.29%)
Mar 12, 2002 3.180 3.220 3.165 3.172 162,370 -0.06(-1.79%)
Mar 11, 2002 3.242 3.245 3.185 3.230 60,805 +0.01(+0.19%)
Mar 08, 2002 3.176 3.242 3.167 3.224 633,446 +0.06(+1.89%)
Mar 07, 2002 3.088 3.173 3.055 3.164 344,119 +0.06(+1.98%)
Mar 06, 2002 3.090 3.103 2.996 3.102 295,341 +0.06(+2.12%)
Mar 05, 2002 2.993 3.129 2.946 3.038 562,617 +0.04(+1.25%)
Mar 04, 2002 2.813 3.061 2.795 3.001 382,874 +0.19(+6.74%)
Mar 01, 2002 2.868 2.868 2.781 2.811 550,590 -0.07(-2.53%)
Feb 28, 2002 2.839 2.884 2.806 2.884 244,558 +0.05(+1.65%)
Feb 27, 2002 2.807 2.888 2.806 2.837 429,647 +0.03(+0.90%)
Feb 26, 2002 2.783 2.816 2.783 2.812 654,828 +0.03(+1.00%)
Feb 25, 2002 2.769 2.789 2.755 2.784 289,995 +0.02(+0.74%)
Feb 22, 2002 2.773 2.804 2.710 2.763 488,448 -0.01(-0.34%)
Feb 21, 2002 2.765 2.781 2.764 2.773 345,455 +0.01(+0.25%)
Feb 20, 2002 2.762 2.779 2.719 2.766 249,235 -0.02(-0.75%)
Feb 19, 2002 2.763 2.796 2.733 2.787 165,711 +0.02(+0.83%)
Feb 18, 2002 2.805 2.805 2.708 2.764 148,338 +0.00(+0.00%)
Feb 15, 2002 2.805 2.805 2.708 2.764 147,002 +0.04(+1.35%)
Feb 14, 2002 2.824 2.824 2.721 2.727 149,006 -0.09(-3.26%)
Feb 13, 2002 2.765 2.819 2.758 2.819 362,828 +0.05(+1.95%)
Feb 12, 2002 2.727 2.765 2.727 2.765 257,922 +0.03(+0.93%)
Feb 11, 2002 2.806 2.806 2.721 2.739 145,665 -0.05(-1.84%)
Feb 08, 2002 2.685 2.803 2.670 2.791 788,467 +0.10(+3.54%)
Feb 07, 2002 2.694 2.716 2.686 2.695 259,926 -0.02(-0.77%)
Feb 06, 2002 2.713 2.744 2.681 2.716 1,057,748 -0.01(-0.27%)
Feb 05, 2002 2.727 2.738 2.711 2.724 122,947 -0.01(-0.53%)
Feb 04, 2002 2.741 2.759 2.714 2.738 157,693 -0.03(-1.08%)
Feb 01, 2002 2.714 2.781 2.714 2.768 175,734 +0.05(+1.76%)
Jan 31, 2002 2.799 2.799 2.694 2.720 1,262,215 -0.05(-1.71%)
Jan 30, 2002 2.706 2.794 2.691 2.768 243,222 +0.06(+2.25%)
Jan 29, 2002 2.743 2.744 2.699 2.707 167,716 -0.04(-1.29%)
Jan 28, 2002 2.774 2.794 2.689 2.742 167,048 +0.03(+1.01%)
Jan 25, 2002 2.734 2.748 2.689 2.715 190,434 -0.00(-0.15%)
Jan 24, 2002 2.689 2.789 2.689 2.719 249,235 -0.00(-0.13%)
Jan 23, 2002 2.749 2.773 2.669 2.722 229,858 -0.06(-2.12%)
Jan 22, 2002 2.831 2.836 2.752 2.781 225,180 -0.04(-1.33%)
Jan 21, 2002 2.843 2.866 2.787 2.819 147,002 +0.00(+0.00%)
Jan 18, 2002 2.843 2.866 2.787 2.819 146,334 -0.03(-0.95%)
Jan 17, 2002 2.834 2.868 2.815 2.845 133,638 +0.01(+0.25%)
Jan 16, 2002 2.915 2.915 2.806 2.839 284,649 -0.08(-2.73%)
Jan 15, 2002 2.856 2.918 2.855 2.918 134,306 -0.01(-0.49%)
Jan 14, 2002 2.971 2.971 2.845 2.933 159,697 -0.01(-0.44%)
Jan 11, 2002 2.940 2.948 2.917 2.946 205,135 +0.00(+0.12%)
Jan 10, 2002 2.906 2.997 2.893 2.942 144,329 +0.04(+1.25%)
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.