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

Woodward Inc (NQ: WWD )

176.88 -0.38 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 28, 2003 2.498 2.510 2.489 2.490 48,919 -0.01(-0.34%)
Nov 26, 2003 2.531 2.531 2.489 2.498 277,844 -0.02(-0.79%)
Nov 25, 2003 2.446 2.538 2.395 2.518 217,807 +0.10(+4.26%)
Nov 24, 2003 2.368 2.434 2.336 2.415 163,289 +0.06(+2.54%)
Nov 21, 2003 2.320 2.347 2.320 2.355 260,081 +0.04(+1.57%)
Nov 20, 2003 2.236 2.319 2.236 2.319 193,377 +0.06(+2.65%)
Nov 19, 2003 2.234 2.268 2.219 2.259 274,408 +0.02(+0.71%)
Nov 18, 2003 2.260 2.297 2.234 2.243 94,676 -0.02(-0.93%)
Nov 17, 2003 2.298 2.298 2.223 2.264 107,896 -0.05(-2.03%)
Nov 14, 2003 2.298 2.338 2.293 2.311 89,285 -0.01(-0.24%)
Nov 13, 2003 2.272 2.326 2.250 2.316 49,774 +0.02(+1.09%)
Nov 12, 2003 2.273 2.292 2.250 2.291 352,202 +0.02(+0.84%)
Nov 11, 2003 2.266 2.278 2.226 2.272 200,117 -0.00(-0.02%)
Nov 10, 2003 2.387 2.393 2.273 2.273 237,866 -0.13(-5.37%)
Nov 07, 2003 2.438 2.447 2.388 2.402 252,761 -0.02(-0.91%)
Nov 06, 2003 2.474 2.474 2.424 2.424 166,805 -0.04(-1.78%)
Nov 05, 2003 2.442 2.476 2.434 2.468 127,494 -0.01(-0.38%)
Nov 04, 2003 2.448 2.543 2.426 2.477 241,196 +0.06(+2.42%)
Nov 03, 2003 2.308 2.444 2.273 2.419 151,457 +0.14(+6.07%)
Oct 31, 2003 2.243 2.318 2.220 2.280 279,546 +0.05(+2.31%)
Oct 30, 2003 2.217 2.240 2.215 2.229 108,296 +0.01(+0.52%)
Oct 29, 2003 2.167 2.219 2.149 2.217 125,813 +0.05(+2.52%)
Oct 28, 2003 2.158 2.172 2.150 2.163 86,862 +0.01(+0.26%)
Oct 27, 2003 2.203 2.215 2.152 2.157 247,569 -0.05(-2.04%)
Oct 24, 2003 2.205 2.216 2.181 2.202 53,384 -0.00(-0.23%)
Oct 23, 2003 2.203 2.233 2.198 2.207 46,711 -0.01(-0.38%)
Oct 22, 2003 2.220 2.225 2.205 2.216 218,875 -0.04(-1.64%)
Oct 21, 2003 2.223 2.262 2.223 2.253 38,463 +0.02(+1.12%)
Oct 20, 2003 2.223 2.238 2.192 2.228 89,418 -0.01(-0.34%)
Oct 17, 2003 2.288 2.288 2.233 2.235 140,133 -0.03(-1.39%)
Oct 16, 2003 2.260 2.283 2.253 2.267 72,736 -0.01(-0.44%)
Oct 15, 2003 2.275 2.290 2.256 2.277 90,085 -0.02(-0.85%)
Oct 14, 2003 2.215 2.298 2.215 2.296 74,737 +0.06(+2.84%)
Oct 13, 2003 2.256 2.256 2.225 2.233 264,585 -0.02(-1.04%)
Oct 10, 2003 2.277 2.292 2.240 2.256 173,945 -0.01(-0.37%)
Oct 09, 2003 2.295 2.342 2.252 2.265 52,049 -0.02(-0.81%)
Oct 08, 2003 2.282 2.294 2.282 2.283 45,376 -0.04(-1.70%)
Oct 07, 2003 2.314 2.323 2.297 2.323 70,734 +0.01(+0.45%)
Oct 06, 2003 2.269 2.323 2.255 2.312 59,076 +0.02(+0.70%)
Oct 03, 2003 2.232 2.296 2.232 2.296 130,444 +0.03(+1.41%)
Oct 02, 2003 2.317 2.319 2.263 2.264 98,674 -0.05(-2.26%)
Oct 01, 2003 2.190 2.317 2.159 2.317 104,679 +0.15(+6.89%)
Sep 30, 2003 2.237 2.248 2.149 2.167 262,250 -0.06(-2.52%)
Sep 29, 2003 2.216 2.236 2.181 2.223 91,507 +0.01(+0.32%)
Sep 26, 2003 2.223 2.234 2.196 2.216 152,545 -0.01(-0.29%)
Sep 25, 2003 2.273 2.273 2.208 2.223 148,141 +0.00(+0.00%)
Sep 24, 2003 2.215 2.244 2.214 2.223 99,374 +0.01(+0.34%)
Sep 23, 2003 2.193 2.222 2.163 2.215 133,193 +0.01(+0.54%)
Sep 22, 2003 2.283 2.283 2.198 2.203 385,567 -0.09(-3.77%)
Sep 19, 2003 2.340 2.342 2.290 2.290 311,630 -0.05(-2.28%)
Sep 18, 2003 2.375 2.375 2.343 2.343 68,278 -0.03(-1.35%)
Sep 17, 2003 2.358 2.377 2.358 2.375 144,651 +0.00(+0.13%)
Sep 16, 2003 2.334 2.377 2.315 2.372 69,399 +0.04(+1.80%)
Sep 15, 2003 2.318 2.353 2.297 2.330 61,391 +0.01(+0.30%)
Sep 12, 2003 2.398 2.398 2.298 2.323 156,816 -0.07(-3.10%)
Sep 11, 2003 2.335 2.398 2.326 2.398 140,800 +0.06(+2.63%)
Sep 10, 2003 2.457 2.457 2.336 2.336 198,188 -0.12(-4.94%)
Sep 09, 2003 2.485 2.485 2.450 2.458 140,133 -0.02(-0.75%)
Sep 08, 2003 2.464 2.497 2.463 2.476 208,198 +0.02(+0.87%)
Sep 05, 2003 2.493 2.505 2.447 2.455 87,416 -0.04(-1.52%)
Sep 04, 2003 2.462 2.506 2.462 2.493 354,337 +0.02(+0.71%)
Sep 03, 2003 2.460 2.513 2.460 2.475 238,894 -0.02(-0.90%)
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.