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

Woodward Inc (NQ: WWD )

182.49 +1.06 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
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.