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

Woodward Inc (NQ: WWD )

173.28 +4.45 (+2.64%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 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 (%)
Jul 31, 2003 2.126 2.192 2.073 2.093 258,246 -0.04(-1.92%)
Jul 30, 2003 2.112 2.147 2.074 2.134 168,827 +0.02(+0.75%)
Jul 29, 2003 2.101 2.121 2.073 2.118 102,097 +0.04(+1.97%)
Jul 28, 2003 2.074 2.108 2.074 2.077 109,437 -0.02(-0.91%)
Jul 25, 2003 2.059 2.096 2.046 2.096 188,179 +0.04(+1.77%)
Jul 24, 2003 2.023 2.075 2.023 2.060 219,542 +0.01(+0.37%)
Jul 23, 2003 2.086 2.086 2.014 2.052 455,100 -0.04(-2.01%)
Jul 22, 2003 2.238 2.253 2.056 2.094 1,156,436 -0.16(-7.22%)
Jul 21, 2003 2.250 2.277 2.249 2.257 210,867 -0.01(-0.37%)
Jul 18, 2003 2.194 2.268 2.181 2.265 138,131 +0.08(+3.70%)
Jul 17, 2003 2.207 2.216 2.163 2.184 280,934 -0.03(-1.38%)
Jul 16, 2003 2.230 2.235 2.209 2.215 69,399 -0.01(-0.56%)
Jul 15, 2003 2.230 2.230 2.216 2.227 78,741 +0.00(+0.02%)
Jul 14, 2003 2.232 2.232 2.197 2.227 427,073 +0.02(+0.95%)
Jul 11, 2003 2.195 2.255 2.188 2.206 111,439 +0.01(+0.57%)
Jul 10, 2003 2.214 2.215 2.190 2.193 236,892 -0.02(-0.88%)
Jul 09, 2003 2.202 2.223 2.199 2.213 162,154 +0.01(+0.45%)
Jul 08, 2003 2.198 2.203 2.192 2.203 160,820 +0.00(+0.16%)
Jul 07, 2003 2.178 2.223 2.148 2.199 223,546 -0.00(-0.11%)
Jul 03, 2003 2.198 2.235 2.173 2.202 207,531 +0.04(+1.78%)
Jul 02, 2003 2.162 2.170 2.151 2.163 241,563 +0.00(+0.07%)
Jul 01, 2003 2.138 2.173 2.138 2.162 527,836 +0.01(+0.63%)
Jun 30, 2003 2.145 2.188 2.103 2.148 368,351 +0.00(+0.02%)
Jun 27, 2003 2.152 2.181 2.148 2.148 208,865 -0.01(-0.23%)
Jun 26, 2003 2.157 2.163 2.134 2.153 226,883 +0.00(+0.16%)
Jun 25, 2003 2.160 2.173 2.142 2.149 240,896 -0.02(-0.97%)
Jun 24, 2003 2.140 2.219 2.140 2.170 159,485 +0.02(+1.05%)
Jun 23, 2003 2.143 2.161 2.143 2.148 441,087 -0.03(-1.26%)
Jun 20, 2003 2.157 2.178 2.148 2.175 358,341 +0.02(+0.83%)
Jun 19, 2003 2.173 2.173 2.148 2.157 162,821 -0.01(-0.39%)
Jun 18, 2003 2.162 2.202 2.156 2.166 168,160 +0.01(+0.28%)
Jun 17, 2003 2.166 2.168 2.128 2.160 290,944 +0.00(+0.14%)
Jun 16, 2003 2.064 2.161 2.056 2.157 353,670 +0.09(+4.50%)
Jun 13, 2003 2.080 2.104 2.061 2.064 125,452 -0.00(-0.05%)
Jun 12, 2003 2.031 2.114 2.031 2.065 180,839 +0.04(+2.00%)
Jun 11, 2003 1.998 2.029 1.996 2.025 184,175 +0.03(+1.30%)
Jun 10, 2003 1.956 2.009 1.952 1.999 104,099 +0.05(+2.51%)
Jun 09, 2003 1.968 1.977 1.950 1.950 118,779 -0.02(-0.91%)
Jun 06, 2003 1.946 2.008 1.933 1.968 152,812 -0.02(-1.11%)
Jun 05, 2003 1.906 1.998 1.878 1.990 156,148 +0.10(+5.29%)
Jun 04, 2003 1.878 1.917 1.874 1.890 250,905 +0.01(+0.42%)
Jun 03, 2003 1.911 1.917 1.843 1.882 188,179 -0.04(-1.85%)
Jun 02, 2003 1.931 1.931 1.886 1.917 170,162 -0.00(-0.03%)
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%)
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.