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

Woodward Inc (NQ: WWD )

177.22 +0.34 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 31, 2003 1.728 1.757 1.689 1.740 192,834 +0.00(+0.20%)
Mar 28, 2003 1.751 1.751 1.729 1.736 76,022 -0.02(-0.88%)
Mar 27, 2003 1.753 1.768 1.732 1.752 195,510 -0.00(-0.09%)
Mar 26, 2003 1.792 1.812 1.748 1.753 169,487 -0.04(-1.98%)
Mar 25, 2003 1.769 1.789 1.751 1.789 186,168 +0.02(+0.87%)
Mar 24, 2003 1.853 1.853 1.751 1.773 120,776 -0.04(-2.07%)
Mar 21, 2003 1.761 1.837 1.753 1.811 192,174 +0.01(+0.45%)
Mar 20, 2003 1.797 1.812 1.760 1.803 106,056 +0.01(+0.31%)
Mar 19, 2003 1.863 1.867 1.770 1.797 182,165 -0.06(-3.28%)
Mar 18, 2003 1.807 1.858 1.807 1.858 126,114 +0.05(+3.05%)
Mar 17, 2003 1.741 1.816 1.727 1.803 139,459 +0.05(+2.61%)
Mar 14, 2003 1.736 1.759 1.724 1.757 156,808 +0.03(+1.79%)
Mar 13, 2003 1.672 1.750 1.660 1.726 224,203 +0.06(+3.88%)
Mar 12, 2003 1.676 1.683 1.639 1.662 220,780 -0.02(-1.25%)
Mar 11, 2003 1.703 1.721 1.674 1.683 128,116 -0.01(-0.62%)
Mar 10, 2003 1.703 1.737 1.693 1.693 232,877 -0.01(-0.76%)
Mar 07, 2003 1.698 1.733 1.698 1.706 88,747 -0.02(-0.92%)
Mar 06, 2003 1.681 1.753 1.681 1.722 128,116 -0.01(-0.39%)
Mar 05, 2003 1.738 1.754 1.707 1.729 168,152 +0.02(+0.91%)
Mar 04, 2003 1.781 1.818 1.704 1.713 358,992 -0.08(-4.72%)
Mar 03, 2003 1.768 1.800 1.761 1.798 242,219 +0.03(+1.75%)
Feb 28, 2003 1.737 1.773 1.737 1.767 128,783 +0.01(+0.80%)
Feb 27, 2003 1.703 1.798 1.703 1.753 224,870 +0.01(+0.45%)
Feb 26, 2003 1.795 1.795 1.745 1.745 198,179 -0.02(-0.90%)
Feb 25, 2003 1.730 1.779 1.712 1.761 724,657 +0.01(+0.80%)
Feb 24, 2003 1.760 1.769 1.721 1.747 152,805 -0.02(-1.08%)
Feb 21, 2003 1.706 1.802 1.674 1.766 302,941 +0.07(+3.94%)
Feb 20, 2003 1.753 1.767 1.698 1.699 85,410 -0.06(-3.51%)
Feb 19, 2003 1.793 1.803 1.746 1.761 108,765 -0.02(-1.37%)
Feb 18, 2003 1.778 1.798 1.738 1.786 173,490 +0.04(+2.05%)
Feb 14, 2003 1.764 1.794 1.732 1.750 168,152 +0.00(+0.06%)
Feb 13, 2003 1.723 1.766 1.703 1.749 168,819 +0.01(+0.38%)
Feb 12, 2003 1.797 1.797 1.724 1.742 238,215 -0.03(-1.75%)
Feb 11, 2003 1.788 1.813 1.773 1.773 211,525 +0.01(+0.80%)
Feb 10, 2003 1.722 1.775 1.722 1.759 83,408 +0.01(+0.34%)
Feb 07, 2003 1.795 1.796 1.686 1.753 275,583 -0.02(-1.21%)
Feb 06, 2003 1.780 1.796 1.765 1.775 197,512 -0.00(-0.03%)
Feb 05, 2003 1.759 1.815 1.749 1.775 113,436 +0.02(+0.97%)
Feb 04, 2003 1.793 1.793 1.735 1.758 284,257 -0.04(-2.22%)
Feb 03, 2003 1.848 1.886 1.798 1.798 262,237 -0.05(-2.62%)
Jan 31, 2003 1.892 1.892 1.841 1.847 415,042 -0.01(-0.62%)
Jan 30, 2003 1.851 1.889 1.824 1.858 411,066 +0.01(+0.40%)
Jan 29, 2003 1.812 1.873 1.812 1.851 436,395 +0.08(+4.69%)
Jan 28, 2003 1.840 1.840 1.751 1.768 515,800 -0.06(-3.07%)
Jan 27, 2003 1.863 1.875 1.824 1.824 220,866 -0.07(-3.56%)
Jan 24, 2003 1.918 1.918 1.880 1.891 568,515 -0.04(-2.02%)
Jan 23, 2003 1.843 1.933 1.837 1.930 799,391 +0.09(+4.69%)
Jan 22, 2003 1.798 1.860 1.741 1.844 1,005,578 +0.11(+6.09%)
Jan 21, 2003 1.847 1.847 1.729 1.738 1,941,093 -0.24(-12.04%)
Jan 17, 2003 2.081 2.081 1.976 1.976 557,839 -0.10(-4.63%)
Jan 16, 2003 2.066 2.101 2.066 2.072 96,087 -0.02(-0.95%)
Jan 15, 2003 2.105 2.105 2.053 2.092 296,935 +0.01(+0.67%)
Jan 14, 2003 2.067 2.098 2.042 2.078 269,577 -0.02(-0.93%)
Jan 13, 2003 2.104 2.104 2.024 2.097 243,554 +0.03(+1.55%)
Jan 10, 2003 2.134 2.178 2.065 2.065 270,245 -0.07(-3.07%)
Jan 09, 2003 2.067 2.169 2.059 2.131 235,546 +0.01(+0.54%)
Jan 08, 2003 2.078 2.140 2.060 2.119 118,107 +0.02(+0.76%)
Jan 07, 2003 2.187 2.187 2.077 2.103 296,935 -0.08(-3.62%)
Jan 06, 2003 2.183 2.212 2.159 2.182 122,777 -0.02(-0.93%)
Jan 03, 2003 2.223 2.232 2.188 2.203 163,481 +0.01(+0.25%)
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.