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

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
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 (%)
Nov 29, 2002 2.197 2.197 2.122 2.129 80,183 -0.02(-1.04%)
Nov 27, 2002 2.128 2.188 2.097 2.152 165,043 +0.04(+2.11%)
Nov 26, 2002 2.186 2.186 2.074 2.107 281,308 -0.07(-3.19%)
Nov 25, 2002 2.145 2.215 2.145 2.177 154,352 +0.04(+2.11%)
Nov 22, 2002 2.028 2.145 2.021 2.132 508,494 +0.10(+4.73%)
Nov 21, 2002 2.021 2.095 2.021 2.035 418,956 +0.00(+0.22%)
Nov 20, 2002 2.051 2.061 2.028 2.031 590,682 -0.01(-0.73%)
Nov 19, 2002 2.008 2.128 2.008 2.046 588,009 +0.03(+1.26%)
Nov 18, 2002 2.046 2.048 2.010 2.020 809,180 -0.02(-0.76%)
Nov 15, 2002 2.015 2.086 2.015 2.036 441,006 -0.01(-0.46%)
Nov 14, 2002 1.953 2.088 1.914 2.045 456,375 +0.12(+6.03%)
Nov 13, 2002 1.856 1.941 1.851 1.929 500,476 +0.06(+3.40%)
Nov 12, 2002 1.883 1.916 1.773 1.866 1,037,702 -0.06(-3.23%)
Nov 11, 2002 1.996 1.996 1.903 1.928 563,286 -0.10(-4.80%)
Nov 08, 2002 2.018 2.088 1.996 2.025 632,778 -0.00(-0.20%)
Nov 07, 2002 2.065 2.083 1.999 2.029 438,334 -0.04(-1.95%)
Nov 06, 2002 2.065 2.155 2.029 2.070 426,306 +0.07(+3.73%)
Nov 05, 2002 2.045 2.060 1.995 1.995 352,137 -0.07(-3.33%)
Nov 04, 2002 1.995 2.120 1.946 2.064 702,938 +0.07(+3.71%)
Nov 01, 2002 1.940 1.990 1.898 1.990 374,187 +0.09(+4.92%)
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%)
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.