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

Woodward Inc (NQ: WWD )

183.30 +0.98 (+0.54%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 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 (%)
Apr 30, 2003 1.811 1.850 1.806 1.847 181,088 +0.04(+1.98%)
Apr 29, 2003 1.816 1.823 1.806 1.811 142,999 -0.02(-1.15%)
Apr 28, 2003 1.787 1.840 1.785 1.832 71,499 +0.05(+2.54%)
Apr 25, 2003 1.780 1.794 1.768 1.786 102,238 -0.01(-0.47%)
Apr 24, 2003 1.779 1.795 1.778 1.795 192,448 +0.01(+0.78%)
Apr 23, 2003 1.786 1.793 1.779 1.781 223,854 -0.01(-0.39%)
Apr 22, 2003 1.731 1.808 1.711 1.788 592,714 -0.09(-4.63%)
Apr 21, 2003 1.869 1.880 1.869 1.875 132,976 +0.00(+0.05%)
Apr 17, 2003 1.876 1.876 1.862 1.874 159,705 -0.00(-0.03%)
Apr 16, 2003 1.836 1.879 1.836 1.874 75,509 +0.02(+1.21%)
Apr 15, 2003 1.861 1.870 1.803 1.852 221,182 -0.01(-0.70%)
Apr 14, 2003 1.880 1.880 1.829 1.865 100,233 -0.01(-0.32%)
Apr 11, 2003 1.932 1.940 1.847 1.871 124,289 -0.06(-3.05%)
Apr 10, 2003 1.938 1.939 1.859 1.929 96,224 +0.04(+2.17%)
Apr 09, 2003 1.902 1.940 1.860 1.889 202,471 -0.02(-1.23%)
Apr 08, 2003 1.909 1.930 1.902 1.912 183,761 -0.01(-0.44%)
Apr 07, 2003 1.800 1.970 1.800 1.921 253,925 +0.09(+5.16%)
Apr 04, 2003 1.802 1.838 1.788 1.826 96,892 +0.04(+2.12%)
Apr 03, 2003 1.779 1.814 1.779 1.788 80,855 +0.00(+0.19%)
Apr 02, 2003 1.758 1.790 1.728 1.785 118,275 +0.03(+1.68%)
Apr 01, 2003 1.739 1.781 1.698 1.755 130,971 +0.02(+1.03%)
Mar 31, 2003 1.726 1.754 1.687 1.737 193,109 +0.00(+0.20%)
Mar 28, 2003 1.748 1.748 1.727 1.734 76,130 -0.02(-0.88%)
Mar 27, 2003 1.751 1.766 1.729 1.749 195,789 -0.00(-0.09%)
Mar 26, 2003 1.790 1.809 1.746 1.751 169,728 -0.04(-1.98%)
Mar 25, 2003 1.767 1.786 1.749 1.786 186,434 +0.02(+0.87%)
Mar 24, 2003 1.851 1.851 1.749 1.771 120,948 -0.04(-2.07%)
Mar 21, 2003 1.759 1.835 1.750 1.808 192,448 +0.01(+0.45%)
Mar 20, 2003 1.795 1.810 1.757 1.800 106,207 +0.01(+0.31%)
Mar 19, 2003 1.861 1.865 1.768 1.795 182,425 -0.06(-3.28%)
Mar 18, 2003 1.805 1.856 1.804 1.856 126,294 +0.05(+3.05%)
Mar 17, 2003 1.738 1.813 1.724 1.801 139,658 +0.05(+2.61%)
Mar 14, 2003 1.733 1.757 1.721 1.755 157,032 +0.03(+1.79%)
Mar 13, 2003 1.670 1.747 1.658 1.724 224,523 +0.06(+3.88%)
Mar 12, 2003 1.674 1.681 1.637 1.660 221,095 -0.02(-1.25%)
Mar 11, 2003 1.701 1.719 1.672 1.681 128,298 -0.01(-0.62%)
Mar 10, 2003 1.701 1.735 1.691 1.691 233,210 -0.01(-0.76%)
Mar 07, 2003 1.696 1.730 1.696 1.704 88,873 -0.02(-0.92%)
Mar 06, 2003 1.679 1.751 1.679 1.720 128,298 -0.01(-0.38%)
Mar 05, 2003 1.736 1.752 1.705 1.726 168,392 +0.02(+0.91%)
Mar 04, 2003 1.779 1.815 1.702 1.711 359,504 -0.08(-4.73%)
Mar 03, 2003 1.765 1.798 1.758 1.796 242,565 +0.03(+1.75%)
Feb 28, 2003 1.735 1.771 1.735 1.765 128,967 +0.01(+0.80%)
Feb 27, 2003 1.701 1.796 1.701 1.751 225,191 +0.01(+0.45%)
Feb 26, 2003 1.793 1.793 1.743 1.743 198,462 -0.02(-0.90%)
Feb 25, 2003 1.727 1.777 1.710 1.759 725,690 +0.01(+0.80%)
Feb 24, 2003 1.757 1.766 1.719 1.745 153,023 -0.02(-1.08%)
Feb 21, 2003 1.704 1.800 1.672 1.764 303,373 +0.07(+3.94%)
Feb 20, 2003 1.750 1.765 1.696 1.697 85,532 -0.06(-3.51%)
Feb 19, 2003 1.791 1.801 1.743 1.759 108,920 -0.02(-1.37%)
Feb 18, 2003 1.776 1.795 1.736 1.783 173,738 +0.04(+2.05%)
Feb 14, 2003 1.762 1.792 1.730 1.747 168,392 +0.00(+0.06%)
Feb 13, 2003 1.721 1.764 1.701 1.746 169,060 +0.01(+0.38%)
Feb 12, 2003 1.795 1.795 1.721 1.740 238,555 -0.03(-1.75%)
Feb 11, 2003 1.785 1.811 1.771 1.771 211,826 +0.01(+0.79%)
Feb 10, 2003 1.719 1.773 1.719 1.757 83,527 +0.01(+0.34%)
Feb 07, 2003 1.793 1.794 1.684 1.751 275,976 -0.02(-1.21%)
Feb 06, 2003 1.778 1.794 1.762 1.772 197,794 -0.00(-0.03%)
Feb 05, 2003 1.757 1.812 1.746 1.773 113,598 +0.02(+0.97%)
Feb 04, 2003 1.791 1.791 1.732 1.756 284,663 -0.04(-2.22%)
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.