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

Woodward Inc (NQ: WWD )

182.29 +0.86 (+0.48%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Sep 30, 2002 2.312 2.384 2.295 2.364 204,529 +0.04(+1.93%)
Sep 27, 2002 2.356 2.393 2.320 2.320 90,878 -0.06(-2.52%)
Sep 26, 2002 2.350 2.408 2.327 2.379 161,710 +0.04(+1.86%)
Sep 25, 2002 2.245 2.345 2.237 2.336 169,060 +0.08(+3.54%)
Sep 24, 2002 2.293 2.293 2.239 2.256 175,742 -0.04(-1.59%)
Sep 23, 2002 2.283 2.295 2.251 2.293 116,270 +0.01(+0.46%)
Sep 20, 2002 2.289 2.295 2.261 2.282 427,663 -0.01(-0.59%)
Sep 19, 2002 2.354 2.385 2.295 2.296 422,317 -0.07(-2.95%)
Sep 18, 2002 2.419 2.419 2.350 2.365 206,481 -0.01(-0.38%)
Sep 17, 2002 2.400 2.426 2.372 2.374 44,102 -0.01(-0.52%)
Sep 16, 2002 2.420 2.420 2.374 2.387 30,738 -0.05(-2.05%)
Sep 13, 2002 2.422 2.444 2.369 2.437 173,738 -0.01(-0.45%)
Sep 12, 2002 2.434 2.464 2.412 2.448 144,857 +0.02(+0.95%)
Sep 11, 2002 2.429 2.505 2.421 2.425 128,298 -0.05(-1.94%)
Sep 10, 2002 2.444 2.494 2.430 2.473 236,277 +0.06(+2.42%)
Sep 09, 2002 2.384 2.437 2.384 2.414 42,766 -0.02(-0.90%)
Sep 06, 2002 2.424 2.458 2.404 2.436 202,471 +0.01(+0.23%)
Sep 05, 2002 2.429 2.432 2.413 2.431 238,555 +0.01(+0.47%)
Sep 04, 2002 2.403 2.422 2.371 2.419 160,373 +0.02(+1.04%)
Sep 03, 2002 2.413 2.417 2.367 2.394 198,462 +0.00(+0.00%)
Aug 30, 2002 2.429 2.444 2.376 2.394 218,509 +0.01(+0.60%)
Aug 29, 2002 2.367 2.459 2.367 2.380 216,504 +0.01(+0.57%)
Aug 28, 2002 2.431 2.431 2.350 2.366 235,214 -0.01(-0.44%)
Aug 27, 2002 2.379 2.449 2.375 2.377 162,378 -0.05(-2.06%)
Aug 26, 2002 2.418 2.458 2.384 2.427 165,445 +0.02(+0.97%)
Aug 23, 2002 2.330 2.438 2.330 2.403 372,200 -0.03(-1.07%)
Aug 22, 2002 2.449 2.449 2.358 2.429 290,563 -0.01(-0.55%)
Aug 21, 2002 2.345 2.464 2.313 2.443 209,822 +0.11(+4.86%)
Aug 20, 2002 2.419 2.419 2.323 2.330 198,462 -0.11(-4.40%)
Aug 16, 2002 2.374 2.447 2.374 2.437 245,238 +0.06(+2.50%)
Aug 15, 2002 2.456 2.462 2.357 2.377 228,532 -0.06(-2.56%)
Aug 14, 2002 2.455 2.455 2.361 2.440 432,340 -0.01(-0.53%)
Aug 13, 2002 2.494 2.499 2.452 2.453 316,069 -0.04(-1.58%)
Aug 12, 2002 2.511 2.511 2.481 2.492 197,794 -0.00(-0.14%)
Aug 07, 2002 2.499 2.555 2.482 2.496 372,200 -0.00(-0.04%)
Aug 06, 2002 2.505 2.526 2.461 2.497 300,032 +0.00(+0.10%)
Aug 05, 2002 2.436 2.504 2.436 2.494 162,378 +0.06(+2.40%)
Aug 02, 2002 2.581 2.602 2.430 2.436 483,793 -0.13(-5.04%)
Aug 01, 2002 2.552 2.636 2.544 2.565 364,181 +0.01(+0.51%)
Jul 31, 2002 2.580 2.657 2.552 2.552 407,616 -0.05(-2.09%)
Jul 30, 2002 2.621 2.651 2.584 2.606 815,901 -0.00(-0.17%)
Jul 29, 2002 2.576 2.648 2.576 2.611 300,032 +0.01(+0.54%)
Jul 26, 2002 2.561 2.627 2.545 2.597 95,555 +0.05(+2.02%)
Jul 25, 2002 2.594 2.614 2.529 2.546 801,200 -0.15(-5.48%)
Jul 24, 2002 2.509 2.694 2.420 2.693 364,843 +0.19(+7.76%)
Jul 23, 2002 2.589 2.589 2.495 2.499 164,383 -0.06(-2.17%)
Jul 22, 2002 2.596 2.631 2.509 2.555 181,088 -0.05(-2.10%)
Jul 19, 2002 2.694 2.744 2.604 2.609 224,523 -0.09(-3.29%)
Jul 17, 2002 2.787 2.792 2.674 2.698 282,658 -0.09(-3.24%)
Jul 12, 2002 2.757 2.816 2.757 2.788 135,649 +0.00(+0.18%)
Jul 11, 2002 2.761 2.834 2.748 2.784 277,981 +0.01(+0.49%)
Jul 10, 2002 2.761 2.802 2.761 2.770 227,196 +0.00(+0.05%)
Jul 09, 2002 2.783 2.783 2.769 2.769 241,896 -0.01(-0.50%)
Jul 08, 2002 2.803 2.793 2.783 2.783 286,667 -0.02(-0.75%)
Jul 05, 2002 2.694 2.811 2.694 2.803 102,238 +0.12(+4.46%)
Jul 04, 2002 2.811 2.883 2.658 2.684 229,200 +0.00(+0.00%)
Jul 03, 2002 2.811 2.883 2.658 2.684 229,200 -0.13(-4.68%)
Jul 02, 2002 2.793 2.873 2.788 2.815 197,794 +0.01(+0.32%)
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.