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

Woodward Inc (NQ: WWD )

167.77 +3.35 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2002 2.012 2.177 2.012 2.140 646,964 +0.13(+6.44%)
Dec 30, 2002 2.076 2.101 1.986 2.011 661,191 -0.09(-4.35%)
Dec 27, 2002 2.106 2.106 2.075 2.102 142,264 +0.01(+0.26%)
Dec 26, 2002 2.096 2.106 2.084 2.097 87,391 +0.01(+0.56%)
Dec 24, 2002 2.113 2.113 2.076 2.085 209,332 -0.03(-1.53%)
Dec 23, 2002 2.156 2.202 2.101 2.118 500,635 -0.05(-2.14%)
Dec 20, 2002 2.156 2.179 2.138 2.164 361,080 +0.03(+1.52%)
Dec 19, 2002 2.146 2.164 2.121 2.132 346,176 -0.00(-0.18%)
Dec 18, 2002 2.212 2.212 2.125 2.135 491,828 -0.09(-4.19%)
Dec 17, 2002 2.245 2.258 2.218 2.229 270,980 +0.00(+0.02%)
Dec 16, 2002 2.207 2.250 2.207 2.228 223,558 +0.01(+0.64%)
Dec 13, 2002 2.219 2.235 2.175 2.214 315,691 -0.01(-0.44%)
Dec 12, 2002 2.200 2.240 2.198 2.224 437,632 +0.02(+1.05%)
Dec 11, 2002 2.199 2.246 2.185 2.201 340,757 +0.00(+0.00%)
Dec 10, 2002 2.169 2.204 2.138 2.201 434,245 +0.06(+2.57%)
Dec 09, 2002 2.143 2.170 2.123 2.146 466,763 +0.00(+0.12%)
Dec 06, 2002 2.140 2.183 2.118 2.143 440,342 -0.01(-0.43%)
Dec 05, 2002 2.170 2.205 2.143 2.153 436,955 -0.05(-2.39%)
Dec 04, 2002 2.193 2.248 2.165 2.205 459,988 -0.01(-0.58%)
Dec 03, 2002 2.112 2.240 2.112 2.218 539,927 +0.03(+1.53%)
Dec 02, 2002 2.106 2.187 2.100 2.185 605,640 +0.08(+4.03%)
Nov 29, 2002 2.167 2.167 2.093 2.100 81,293 -0.02(-1.04%)
Nov 27, 2002 2.099 2.159 2.069 2.122 167,330 +0.04(+2.11%)
Nov 26, 2002 2.156 2.156 2.046 2.078 285,206 -0.07(-3.19%)
Nov 25, 2002 2.116 2.185 2.115 2.147 156,490 +0.04(+2.11%)
Nov 22, 2002 2.001 2.116 1.993 2.102 515,539 +0.09(+4.73%)
Nov 21, 2002 1.993 2.067 1.993 2.008 424,761 +0.00(+0.22%)
Nov 20, 2002 2.023 2.033 2.000 2.003 598,865 -0.01(-0.73%)
Nov 19, 2002 1.980 2.099 1.980 2.018 596,155 +0.03(+1.26%)
Nov 18, 2002 2.018 2.020 1.983 1.993 820,391 -0.02(-0.76%)
Nov 15, 2002 1.988 2.058 1.988 2.008 447,116 -0.01(-0.46%)
Nov 14, 2002 1.927 2.059 1.887 2.017 462,698 +0.11(+6.03%)
Nov 13, 2002 1.830 1.915 1.826 1.903 507,410 +0.06(+3.40%)
Nov 12, 2002 1.857 1.889 1.749 1.840 1,052,079 -0.06(-3.23%)
Nov 11, 2002 1.969 1.969 1.877 1.902 571,090 -0.10(-4.80%)
Nov 08, 2002 1.991 2.060 1.969 1.998 641,545 -0.00(-0.20%)
Nov 07, 2002 2.037 2.055 1.972 2.002 444,407 -0.04(-1.95%)
Nov 06, 2002 2.037 2.126 2.002 2.041 432,213 +0.07(+3.73%)
Nov 05, 2002 2.017 2.032 1.968 1.968 357,016 -0.07(-3.33%)
Nov 04, 2002 1.968 2.091 1.919 2.036 712,677 +0.07(+3.71%)
Nov 01, 2002 1.913 1.963 1.872 1.963 379,371 +0.09(+4.92%)
Oct 31, 2002 1.810 1.916 1.810 1.871 704,195 +0.06(+3.06%)
Oct 30, 2002 1.798 1.819 1.777 1.816 317,724 +0.01(+0.71%)
Oct 29, 2002 1.768 1.806 1.737 1.803 367,855 +0.03(+1.59%)
Oct 28, 2002 1.808 1.808 1.722 1.775 553,476 -0.02(-1.32%)
Oct 25, 2002 1.797 1.811 1.779 1.798 367,855 -0.00(-0.19%)
Oct 24, 2002 1.801 1.821 1.782 1.802 417,986 +0.00(+0.00%)
Oct 23, 2002 1.796 1.821 1.784 1.802 543,314 -0.01(-0.60%)
Oct 22, 2002 1.839 1.856 1.798 1.813 349,564 -0.03(-1.44%)
Oct 21, 2002 1.870 1.894 1.802 1.839 304,175 -0.04(-1.94%)
Oct 18, 2002 1.918 1.931 1.871 1.876 209,332 -0.03(-1.75%)
Oct 17, 2002 1.892 1.944 1.885 1.909 447,116 +0.02(+0.94%)
Oct 16, 2002 2.012 2.012 1.890 1.891 691,676 -0.12(-5.88%)
Oct 15, 2002 2.037 2.067 1.993 2.009 332,627 -0.01(-0.32%)
Oct 14, 2002 2.062 2.062 2.016 2.016 404,437 -0.05(-2.38%)
Oct 11, 2002 2.119 2.201 2.063 2.065 1,146,245 -0.09(-4.18%)
Oct 10, 2002 2.236 2.236 2.103 2.155 394,953 -0.07(-3.27%)
Oct 09, 2002 2.263 2.288 2.223 2.228 12,465,079 -0.09(-3.96%)
Oct 08, 2002 2.357 2.357 2.288 2.320 249,301 -0.03(-1.19%)
Oct 07, 2002 2.342 2.385 2.330 2.348 147,006 -0.01(-0.60%)
Oct 04, 2002 2.419 2.419 2.349 2.362 681,568 +0.02(+0.92%)
Oct 03, 2002 2.396 2.427 2.340 2.341 237,744 -0.07(-3.00%)
Oct 02, 2002 2.338 2.433 2.338 2.413 303,165 +0.02(+0.68%)
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.