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

Woodward Inc (NQ: WWD )

168.83 +0.84 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2003 1.928 1.938 1.902 1.918 200,858 +0.02(+0.84%)
May 29, 2003 1.948 1.960 1.894 1.902 139,466 -0.04(-1.91%)
May 28, 2003 1.943 1.948 1.927 1.939 52,049 +0.02(+0.86%)
May 27, 2003 1.918 1.941 1.890 1.922 184,842 +0.01(+0.71%)
May 23, 2003 1.918 1.920 1.898 1.909 63,393 -0.01(-0.55%)
May 22, 2003 1.897 1.923 1.886 1.919 66,062 +0.01(+0.26%)
May 21, 2003 1.890 1.916 1.870 1.914 65,395 +0.01(+0.31%)
May 20, 2003 1.890 1.952 1.884 1.908 168,160 +0.02(+1.24%)
May 19, 2003 1.906 1.908 1.865 1.885 347,664 -0.02(-0.92%)
May 16, 2003 2.012 2.038 1.900 1.902 269,590 -0.13(-6.21%)
May 15, 2003 1.974 2.030 1.974 2.028 96,091 +0.00(+0.25%)
May 14, 2003 2.021 2.037 2.004 2.023 104,766 -0.00(-0.10%)
May 13, 2003 1.963 2.038 1.931 2.025 185,510 +0.06(+3.26%)
May 12, 2003 1.945 1.961 1.933 1.961 194,852 +0.02(+0.82%)
May 09, 2003 1.907 1.948 1.897 1.945 77,407 +0.05(+2.50%)
May 08, 2003 1.904 1.918 1.888 1.898 76,072 -0.01(-0.55%)
May 07, 2003 1.916 1.925 1.895 1.908 156,816 -0.01(-0.52%)
May 06, 2003 1.879 1.935 1.879 1.918 229,552 +0.03(+1.72%)
May 05, 2003 1.904 1.904 1.871 1.886 167,493 -0.01(-0.47%)
May 02, 2003 1.847 1.913 1.844 1.895 369,018 +0.06(+3.07%)
May 01, 2003 1.847 1.847 1.821 1.838 56,053 -0.01(-0.59%)
Apr 30, 2003 1.813 1.852 1.809 1.849 180,839 +0.04(+1.98%)
Apr 29, 2003 1.818 1.826 1.808 1.813 142,802 -0.02(-1.15%)
Apr 28, 2003 1.789 1.842 1.787 1.834 71,401 +0.05(+2.54%)
Apr 25, 2003 1.782 1.797 1.771 1.789 102,097 -0.01(-0.47%)
Apr 24, 2003 1.781 1.797 1.781 1.797 192,183 +0.01(+0.78%)
Apr 23, 2003 1.788 1.796 1.781 1.783 223,546 -0.01(-0.39%)
Apr 22, 2003 1.733 1.810 1.713 1.790 591,897 -0.09(-4.63%)
Apr 21, 2003 1.871 1.883 1.871 1.877 132,793 +0.00(+0.05%)
Apr 17, 2003 1.878 1.878 1.864 1.876 159,485 -0.00(-0.03%)
Apr 16, 2003 1.838 1.882 1.838 1.877 75,405 +0.02(+1.21%)
Apr 15, 2003 1.864 1.873 1.805 1.854 220,877 -0.01(-0.70%)
Apr 14, 2003 1.882 1.882 1.832 1.867 100,095 -0.01(-0.32%)
Apr 11, 2003 1.935 1.943 1.850 1.873 124,118 -0.06(-3.05%)
Apr 10, 2003 1.941 1.942 1.862 1.932 96,091 +0.04(+2.17%)
Apr 09, 2003 1.905 1.943 1.862 1.891 202,192 -0.02(-1.23%)
Apr 08, 2003 1.911 1.933 1.905 1.915 183,508 -0.01(-0.44%)
Apr 07, 2003 1.802 1.973 1.802 1.923 253,575 +0.09(+5.16%)
Apr 04, 2003 1.805 1.840 1.790 1.829 96,758 +0.04(+2.12%)
Apr 03, 2003 1.782 1.816 1.782 1.791 80,743 +0.00(+0.20%)
Apr 02, 2003 1.761 1.793 1.730 1.787 118,112 +0.03(+1.68%)
Apr 01, 2003 1.741 1.784 1.700 1.758 130,791 +0.02(+1.03%)
Mar 31, 2003 1.728 1.757 1.689 1.740 192,843 +0.00(+0.20%)
Mar 28, 2003 1.751 1.751 1.729 1.736 76,025 -0.02(-0.88%)
Mar 27, 2003 1.753 1.768 1.732 1.752 195,519 -0.00(-0.09%)
Mar 26, 2003 1.792 1.812 1.748 1.753 169,494 -0.04(-1.98%)
Mar 25, 2003 1.769 1.789 1.751 1.789 186,177 +0.02(+0.87%)
Mar 24, 2003 1.853 1.853 1.751 1.773 120,781 -0.04(-2.07%)
Mar 21, 2003 1.761 1.837 1.753 1.811 192,183 +0.01(+0.45%)
Mar 20, 2003 1.797 1.812 1.760 1.803 106,061 +0.01(+0.31%)
Mar 19, 2003 1.863 1.867 1.770 1.797 182,173 -0.06(-3.28%)
Mar 18, 2003 1.807 1.858 1.807 1.858 126,120 +0.05(+3.05%)
Mar 17, 2003 1.741 1.816 1.727 1.803 139,466 +0.05(+2.61%)
Mar 14, 2003 1.736 1.759 1.724 1.757 156,816 +0.03(+1.79%)
Mar 13, 2003 1.672 1.750 1.660 1.726 224,213 +0.06(+3.88%)
Mar 12, 2003 1.676 1.683 1.639 1.662 220,790 -0.02(-1.25%)
Mar 11, 2003 1.703 1.721 1.674 1.683 128,122 -0.01(-0.62%)
Mar 10, 2003 1.703 1.737 1.693 1.693 232,888 -0.01(-0.76%)
Mar 07, 2003 1.698 1.733 1.698 1.706 88,751 -0.02(-0.92%)
Mar 06, 2003 1.681 1.753 1.681 1.722 128,122 -0.01(-0.38%)
Mar 05, 2003 1.738 1.754 1.707 1.729 168,160 +0.02(+0.91%)
Mar 04, 2003 1.781 1.818 1.704 1.713 359,009 -0.08(-4.73%)
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.