Skip to main content

Woodward Inc (NQ: WWD )

179.50 +1.15 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.043 2.210 2.043 2.173 637,244 +0.13(+6.44%)
Dec 30, 2002 2.108 2.133 2.016 2.042 651,257 -0.09(-4.35%)
Dec 27, 2002 2.138 2.138 2.107 2.135 140,127 +0.01(+0.26%)
Dec 26, 2002 2.128 2.138 2.116 2.129 86,078 +0.01(+0.56%)
Dec 24, 2002 2.146 2.146 2.108 2.117 206,186 -0.03(-1.53%)
Dec 23, 2002 2.189 2.235 2.133 2.150 493,113 -0.05(-2.14%)
Dec 20, 2002 2.189 2.212 2.171 2.197 355,655 +0.03(+1.52%)
Dec 19, 2002 2.179 2.197 2.153 2.164 340,975 -0.00(-0.18%)
Dec 18, 2002 2.245 2.245 2.158 2.168 484,439 -0.09(-4.19%)
Dec 17, 2002 2.279 2.293 2.251 2.263 266,908 +0.00(+0.02%)
Dec 16, 2002 2.241 2.284 2.241 2.262 220,199 +0.01(+0.64%)
Dec 13, 2002 2.253 2.269 2.208 2.248 310,948 -0.01(-0.44%)
Dec 12, 2002 2.233 2.274 2.232 2.258 431,057 +0.02(+1.05%)
Dec 11, 2002 2.233 2.280 2.218 2.235 335,637 +0.00(+0.00%)
Dec 10, 2002 2.202 2.237 2.171 2.234 427,721 +0.06(+2.57%)
Dec 09, 2002 2.176 2.203 2.156 2.179 459,750 +0.00(+0.11%)
Dec 06, 2002 2.173 2.216 2.150 2.176 433,726 -0.01(-0.43%)
Dec 05, 2002 2.203 2.239 2.176 2.186 430,390 -0.05(-2.39%)
Dec 04, 2002 2.226 2.282 2.199 2.239 453,077 -0.01(-0.58%)
Dec 03, 2002 2.145 2.274 2.145 2.252 531,815 +0.03(+1.53%)
Dec 02, 2002 2.138 2.220 2.132 2.218 596,540 +0.09(+4.03%)
Nov 29, 2002 2.200 2.200 2.125 2.132 80,072 -0.02(-1.04%)
Nov 27, 2002 2.131 2.192 2.100 2.155 164,816 +0.04(+2.11%)
Nov 26, 2002 2.189 2.189 2.077 2.110 280,921 -0.07(-3.19%)
Nov 25, 2002 2.148 2.218 2.148 2.180 154,139 +0.04(+2.11%)
Nov 22, 2002 2.031 2.148 2.024 2.135 507,793 +0.10(+4.73%)
Nov 21, 2002 2.024 2.098 2.024 2.038 418,379 +0.00(+0.22%)
Nov 20, 2002 2.054 2.064 2.031 2.034 589,868 -0.01(-0.73%)
Nov 19, 2002 2.011 2.131 2.011 2.049 587,199 +0.03(+1.26%)
Nov 18, 2002 2.049 2.051 2.013 2.023 808,065 -0.02(-0.76%)
Nov 15, 2002 2.018 2.089 2.018 2.039 440,399 -0.01(-0.46%)
Nov 14, 2002 1.956 2.091 1.916 2.048 455,746 +0.12(+6.03%)
Nov 13, 2002 1.858 1.944 1.854 1.932 499,786 +0.06(+3.40%)
Nov 12, 2002 1.885 1.918 1.776 1.868 1,036,272 -0.06(-3.23%)
Nov 11, 2002 1.999 1.999 1.905 1.931 562,510 -0.10(-4.80%)
Nov 08, 2002 2.021 2.091 1.999 2.028 631,906 -0.00(-0.20%)
Nov 07, 2002 2.068 2.086 2.002 2.032 437,730 -0.04(-1.95%)
Nov 06, 2002 2.068 2.158 2.032 2.073 425,719 +0.07(+3.73%)
Nov 05, 2002 2.048 2.063 1.998 1.998 351,652 -0.07(-3.34%)
Nov 04, 2002 1.998 2.123 1.949 2.067 701,969 +0.07(+3.71%)
Nov 01, 2002 1.942 1.993 1.900 1.993 373,672 +0.09(+4.92%)
Oct 31, 2002 1.838 1.945 1.838 1.900 693,615 +0.06(+3.06%)
Oct 30, 2002 1.825 1.847 1.804 1.843 312,950 +0.01(+0.71%)
Oct 29, 2002 1.795 1.833 1.763 1.830 362,328 +0.03(+1.59%)
Oct 28, 2002 1.835 1.836 1.748 1.802 545,160 -0.02(-1.32%)
Oct 25, 2002 1.824 1.838 1.806 1.826 362,328 -0.00(-0.19%)
Oct 24, 2002 1.829 1.848 1.809 1.829 411,706 +0.00(+0.00%)
Oct 23, 2002 1.824 1.849 1.811 1.829 535,151 -0.01(-0.60%)
Oct 22, 2002 1.867 1.885 1.825 1.840 344,312 -0.03(-1.44%)
Oct 21, 2002 1.898 1.923 1.830 1.867 299,604 -0.04(-1.94%)
Oct 18, 2002 1.947 1.961 1.899 1.904 206,186 -0.03(-1.75%)
Oct 17, 2002 1.921 1.973 1.914 1.938 440,399 +0.02(+0.94%)
Oct 16, 2002 2.043 2.043 1.919 1.920 681,284 -0.12(-5.88%)
Oct 15, 2002 2.068 2.098 2.024 2.040 327,630 -0.01(-0.32%)
Oct 14, 2002 2.093 2.093 2.047 2.047 398,361 -0.05(-2.38%)
Oct 11, 2002 2.151 2.234 2.094 2.097 1,129,023 -0.09(-4.18%)
Oct 10, 2002 2.270 2.270 2.136 2.188 389,019 -0.07(-3.27%)
Oct 09, 2002 2.298 2.323 2.256 2.262 12,277,798 -0.09(-3.96%)
Oct 08, 2002 2.393 2.393 2.323 2.355 245,555 -0.03(-1.19%)
Oct 07, 2002 2.378 2.422 2.365 2.384 144,797 -0.01(-0.60%)
Oct 04, 2002 2.456 2.456 2.385 2.398 671,328 +0.02(+0.92%)
Oct 03, 2002 2.432 2.464 2.375 2.376 234,172 -0.07(-3.00%)
Oct 02, 2002 2.374 2.470 2.374 2.450 298,610 +0.02(+0.68%)
Oct 01, 2002 2.368 2.433 2.333 2.433 214,194 +0.07(+2.77%)
Sep 30, 2002 2.315 2.388 2.298 2.368 204,238 +0.04(+1.93%)
Sep 27, 2002 2.359 2.396 2.323 2.323 90,748 -0.06(-2.52%)
Sep 26, 2002 2.353 2.411 2.330 2.383 161,479 +0.04(+1.86%)
Sep 25, 2002 2.248 2.348 2.240 2.339 168,819 +0.08(+3.54%)
Sep 24, 2002 2.296 2.296 2.242 2.259 175,492 -0.04(-1.59%)
Sep 23, 2002 2.286 2.298 2.254 2.296 116,105 +0.01(+0.46%)
Sep 20, 2002 2.292 2.298 2.264 2.285 427,053 -0.01(-0.59%)
Sep 19, 2002 2.357 2.388 2.298 2.299 421,715 -0.07(-2.95%)
Sep 18, 2002 2.423 2.423 2.353 2.369 206,186 -0.01(-0.38%)
Sep 17, 2002 2.404 2.430 2.375 2.378 44,039 -0.01(-0.52%)
Sep 16, 2002 2.423 2.423 2.378 2.390 30,694 -0.05(-2.05%)
Sep 13, 2002 2.425 2.448 2.372 2.440 173,490 -0.01(-0.45%)
Sep 12, 2002 2.438 2.468 2.415 2.451 144,651 +0.02(+0.95%)
Sep 11, 2002 2.433 2.509 2.425 2.428 128,116 -0.05(-1.94%)
Sep 10, 2002 2.448 2.498 2.434 2.476 235,940 +0.06(+2.42%)
Sep 09, 2002 2.388 2.440 2.388 2.418 42,705 -0.02(-0.90%)
Sep 06, 2002 2.428 2.462 2.408 2.440 202,183 +0.01(+0.23%)
Sep 05, 2002 2.432 2.435 2.417 2.434 238,215 +0.01(+0.47%)
Sep 04, 2002 2.407 2.425 2.374 2.423 160,145 +0.02(+1.04%)
Sep 03, 2002 2.417 2.420 2.370 2.398 198,179 +0.00(+0.00%)
Aug 30, 2002 2.432 2.448 2.379 2.398 218,197 +0.01(+0.60%)
Aug 29, 2002 2.370 2.462 2.370 2.383 216,196 +0.01(+0.57%)
Aug 28, 2002 2.435 2.435 2.353 2.370 234,879 -0.01(-0.44%)
Aug 27, 2002 2.383 2.453 2.379 2.380 162,147 -0.05(-2.06%)
Aug 26, 2002 2.422 2.461 2.387 2.430 165,209 +0.02(+0.97%)
Aug 23, 2002 2.333 2.441 2.333 2.407 371,670 -0.03(-1.07%)
Aug 22, 2002 2.453 2.453 2.361 2.433 290,149 -0.01(-0.55%)
Aug 21, 2002 2.348 2.467 2.316 2.446 209,523 +0.11(+4.86%)
Aug 20, 2002 2.423 2.423 2.326 2.333 198,179 -0.11(-4.40%)
Aug 16, 2002 2.378 2.450 2.378 2.440 244,888 +0.06(+2.50%)
Aug 15, 2002 2.459 2.465 2.361 2.381 228,206 -0.06(-2.56%)
Aug 14, 2002 2.459 2.459 2.364 2.443 431,724 -0.01(-0.53%)
Aug 13, 2002 2.498 2.503 2.455 2.456 315,619 -0.04(-1.58%)
Aug 12, 2002 2.515 2.515 2.484 2.496 197,512 -0.00(-0.14%)
Aug 07, 2002 2.502 2.558 2.485 2.499 371,670 -0.00(-0.04%)
Aug 06, 2002 2.509 2.529 2.464 2.500 299,604 +0.00(+0.10%)
Aug 05, 2002 2.440 2.508 2.440 2.498 162,147 +0.06(+2.40%)
Aug 02, 2002 2.585 2.606 2.434 2.439 483,104 -0.13(-5.04%)
Aug 01, 2002 2.555 2.640 2.548 2.569 363,663 +0.01(+0.51%)
Jul 31, 2002 2.584 2.661 2.556 2.556 407,035 -0.05(-2.09%)
Jul 30, 2002 2.625 2.655 2.588 2.610 814,738 -0.00(-0.17%)
Jul 29, 2002 2.580 2.652 2.580 2.615 299,604 +0.01(+0.54%)
Jul 26, 2002 2.564 2.631 2.548 2.601 95,419 +0.05(+2.02%)
Jul 25, 2002 2.598 2.618 2.533 2.549 800,058 -0.15(-5.48%)
Jul 24, 2002 2.513 2.698 2.424 2.697 364,323 +0.19(+7.76%)
Jul 23, 2002 2.593 2.593 2.499 2.503 164,148 -0.06(-2.17%)
Jul 22, 2002 2.600 2.635 2.513 2.558 180,830 -0.05(-2.10%)
Jul 19, 2002 2.698 2.748 2.608 2.613 224,203 -0.09(-3.29%)
Jul 17, 2002 2.791 2.796 2.678 2.702 282,255 -0.09(-3.24%)
Jul 12, 2002 2.760 2.820 2.760 2.792 135,456 +0.00(+0.18%)
Jul 11, 2002 2.764 2.838 2.752 2.787 277,585 +0.01(+0.49%)
Jul 10, 2002 2.765 2.806 2.765 2.774 226,872 +0.00(+0.05%)
Jul 09, 2002 2.786 2.786 2.772 2.772 241,552 -0.01(-0.50%)
Jul 08, 2002 2.807 2.797 2.787 2.786 286,259 -0.02(-0.75%)
Jul 05, 2002 2.698 2.815 2.698 2.807 102,092 +0.12(+4.46%)
Jul 04, 2002 2.815 2.887 2.662 2.688 228,874 +0.00(+0.00%)
Jul 03, 2002 2.815 2.887 2.662 2.688 228,874 -0.13(-4.68%)
Jul 02, 2002 2.797 2.877 2.792 2.819 197,512 +0.01(+0.32%)
Jul 01, 2002 2.967 3.008 2.797 2.810 246,223 -0.14(-4.84%)
Jun 28, 2002 2.952 3.041 2.897 2.953 428,388 +0.02(+0.63%)
Jun 27, 2002 3.027 3.038 2.897 2.935 220,199 -0.05(-1.77%)
Jun 26, 2002 2.872 3.016 2.835 2.988 292,932 +0.11(+3.89%)
Jun 25, 2002 3.005 3.022 2.865 2.876 238,215 -0.09(-3.10%)
Jun 21, 2002 2.927 3.012 2.926 2.968 366,999 +0.04(+1.47%)
Jun 20, 2002 2.950 2.985 2.872 2.925 174,157 +0.02(+0.76%)
Jun 19, 2002 2.975 3.028 2.875 2.903 234,879 -0.04(-1.29%)
Jun 18, 2002 2.901 2.996 2.872 2.941 147,467 +0.06(+2.03%)
Jun 17, 2002 2.797 2.912 2.797 2.882 172,156 +0.07(+2.40%)
Jun 14, 2002 2.863 2.863 2.794 2.815 272,914 +0.04(+1.40%)
Jun 12, 2002 2.730 2.838 2.718 2.776 225,537 +0.04(+1.44%)
Jun 11, 2002 2.804 2.850 2.732 2.737 124,112 -0.07(-2.42%)
Jun 10, 2002 2.872 2.887 2.794 2.804 211,525 -0.02(-0.55%)
Jun 07, 2002 2.772 2.870 2.772 2.820 218,865 +0.01(+0.36%)
Jun 06, 2002 2.803 2.837 2.764 2.810 241,552 -0.02(-0.57%)
Jun 05, 2002 2.894 2.959 2.803 2.826 236,214 -0.19(-6.22%)
May 31, 2002 3.011 3.062 3.011 3.013 222,201 -0.06(-1.93%)
May 28, 2002 3.037 3.115 3.035 3.073 248,225 +0.01(+0.41%)
May 27, 2002 3.121 3.122 3.035 3.060 309,614 +0.00(+0.00%)
May 24, 2002 3.121 3.122 3.035 3.060 306,277 -0.06(-1.81%)
May 23, 2002 3.104 3.122 3.084 3.117 230,208 +0.00(+0.10%)
May 22, 2002 3.145 3.190 3.066 3.114 471,093 -0.04(-1.22%)
May 21, 2002 3.283 3.283 3.150 3.152 322,959 -0.09(-2.65%)
May 20, 2002 3.339 3.366 3.225 3.238 373,672 -0.10(-3.04%)
May 17, 2002 3.426 3.426 3.335 3.339 108,098 -0.07(-2.07%)
May 16, 2002 3.415 3.419 3.377 3.410 206,186 -0.05(-1.39%)
May 15, 2002 3.433 3.481 3.372 3.458 237,548 +0.04(+1.27%)
May 14, 2002 3.471 3.495 3.374 3.414 387,017 +0.03(+0.84%)
May 13, 2002 3.389 3.459 3.362 3.386 189,505 +0.04(+1.18%)
May 10, 2002 3.463 3.463 3.347 3.347 202,183 -0.05(-1.35%)
May 09, 2002 3.549 3.562 3.373 3.392 608,551 -0.14(-4.08%)
May 08, 2002 3.596 3.627 3.515 3.537 253,563 -0.07(-1.91%)
May 07, 2002 3.622 3.628 3.547 3.606 400,363 -0.00(-0.14%)
May 06, 2002 3.647 3.726 3.547 3.611 272,246 -0.11(-2.98%)
May 03, 2002 3.564 3.722 3.547 3.722 331,634 +0.09(+2.38%)
May 02, 2002 3.617 3.657 3.528 3.635 268,910 +0.04(+1.07%)
May 01, 2002 3.421 3.615 3.365 3.597 489,777 +0.16(+4.61%)
Apr 30, 2002 3.435 3.497 3.387 3.438 334,303 +0.03(+0.81%)
Apr 29, 2002 3.467 3.524 3.411 3.411 165,483 -0.06(-1.78%)
Apr 26, 2002 3.455 3.509 3.447 3.473 150,136 -0.04(-1.28%)
Apr 25, 2002 3.542 3.591 3.457 3.518 336,304 -0.02(-0.68%)
Apr 24, 2002 3.417 3.615 3.417 3.542 377,675 +0.11(+3.13%)
Apr 23, 2002 3.500 3.561 3.391 3.434 694,629 -0.08(-2.33%)
Apr 22, 2002 3.481 3.593 3.447 3.516 175,492 +0.03(+1.00%)
Apr 19, 2002 3.490 3.556 3.452 3.481 233,545 -0.02(-0.44%)
Apr 18, 2002 3.652 3.653 3.492 3.497 499,119 -0.11(-2.98%)
Apr 17, 2002 3.622 3.653 3.597 3.604 186,168 -0.03(-0.77%)
Apr 16, 2002 3.475 3.647 3.475 3.632 377,008 +0.13(+3.72%)
Apr 15, 2002 3.567 3.596 3.472 3.502 308,946 -0.13(-3.52%)
Apr 12, 2002 3.669 3.686 3.584 3.630 282,255 -0.01(-0.32%)
Apr 11, 2002 3.571 3.729 3.571 3.641 388,352 -0.02(-0.53%)
Apr 10, 2002 3.498 3.662 3.468 3.661 313,617 +0.13(+3.62%)
Apr 09, 2002 3.288 3.540 3.275 3.533 424,384 +0.26(+7.89%)
Apr 08, 2002 3.290 3.300 3.255 3.275 342,310 -0.02(-0.76%)
Apr 05, 2002 3.329 3.348 3.284 3.300 158,810 -0.02(-0.68%)
Apr 04, 2002 3.312 3.351 3.309 3.322 175,492 +0.01(+0.30%)
Apr 03, 2002 3.390 3.392 3.297 3.312 210,857 -0.04(-1.28%)
Apr 02, 2002 3.372 3.397 3.322 3.355 336,972 -0.01(-0.24%)
Apr 01, 2002 3.417 3.430 3.300 3.363 236,214 -0.07(-2.15%)
Mar 29, 2002 3.464 3.484 3.427 3.437 234,212 +0.00(+0.00%)
Mar 28, 2002 3.464 3.484 3.427 3.437 230,875 -0.04(-1.15%)
Mar 27, 2002 3.455 3.497 3.455 3.477 355,655 -0.01(-0.21%)
Mar 26, 2002 3.447 3.488 3.447 3.484 144,797 +0.02(+0.45%)
Mar 25, 2002 3.555 3.564 3.451 3.469 391,021 -0.07(-2.06%)
Mar 22, 2002 3.408 3.635 3.408 3.542 803,395 +0.10(+3.02%)
Mar 21, 2002 3.349 3.442 3.344 3.438 988,896 +0.10(+2.99%)
Mar 20, 2002 3.356 3.361 3.309 3.338 183,499 -0.02(-0.61%)
Mar 19, 2002 3.350 3.378 3.329 3.358 226,872 +0.03(+0.79%)
Mar 18, 2002 3.172 3.391 3.172 3.332 379,010 +0.21(+6.81%)
Mar 15, 2002 3.130 3.168 2.969 3.120 663,935 -0.05(-1.64%)
Mar 14, 2002 3.167 3.225 3.159 3.172 547,830 -0.05(-1.41%)
Mar 13, 2002 3.165 3.244 3.147 3.217 477,099 +0.04(+1.29%)
Mar 12, 2002 3.184 3.225 3.169 3.176 162,147 -0.06(-1.79%)
Mar 11, 2002 3.247 3.249 3.189 3.234 60,721 +0.01(+0.19%)
Mar 08, 2002 3.181 3.247 3.171 3.228 632,573 +0.06(+1.89%)
Mar 07, 2002 3.092 3.178 3.059 3.168 343,644 +0.06(+1.98%)
Mar 06, 2002 3.094 3.108 3.000 3.107 294,934 +0.06(+2.12%)
Mar 05, 2002 2.997 3.134 2.950 3.042 561,842 +0.04(+1.25%)
Mar 04, 2002 2.817 3.065 2.799 3.005 382,346 +0.19(+6.74%)
Mar 01, 2002 2.872 2.872 2.785 2.815 549,831 -0.07(-2.53%)
Feb 28, 2002 2.842 2.888 2.810 2.888 244,221 +0.05(+1.65%)
Feb 27, 2002 2.810 2.892 2.810 2.841 429,055 +0.03(+0.91%)
Feb 26, 2002 2.787 2.820 2.787 2.815 653,926 +0.03(+1.00%)
Feb 25, 2002 2.772 2.792 2.759 2.787 289,595 +0.02(+0.74%)
Feb 22, 2002 2.777 2.807 2.714 2.767 487,775 -0.01(-0.34%)
Feb 21, 2002 2.768 2.785 2.767 2.776 344,979 +0.01(+0.25%)
Feb 20, 2002 2.766 2.783 2.723 2.769 248,892 -0.02(-0.75%)
Feb 19, 2002 2.767 2.799 2.737 2.790 165,483 +0.02(+0.83%)
Feb 18, 2002 2.809 2.809 2.712 2.767 148,134 +0.00(+0.00%)
Feb 15, 2002 2.809 2.809 2.712 2.767 146,799 +0.04(+1.35%)
Feb 14, 2002 2.827 2.827 2.725 2.731 148,801 -0.09(-3.26%)
Feb 13, 2002 2.768 2.822 2.762 2.822 362,328 +0.05(+1.95%)
Feb 12, 2002 2.731 2.769 2.731 2.768 257,566 +0.03(+0.93%)
Feb 11, 2002 2.810 2.810 2.725 2.743 145,465 -0.05(-1.84%)
Feb 08, 2002 2.689 2.806 2.674 2.794 787,380 +0.10(+3.54%)
Feb 07, 2002 2.698 2.720 2.690 2.699 259,568 -0.02(-0.77%)
Feb 06, 2002 2.717 2.748 2.685 2.720 1,056,291 -0.01(-0.27%)
Feb 05, 2002 2.731 2.742 2.715 2.728 122,777 -0.01(-0.53%)
Feb 04, 2002 2.745 2.762 2.718 2.742 157,476 -0.03(-1.08%)
Feb 01, 2002 2.718 2.785 2.718 2.772 175,492 +0.05(+1.76%)
Jan 31, 2002 2.802 2.802 2.698 2.724 1,260,476 -0.05(-1.71%)
Jan 30, 2002 2.710 2.797 2.695 2.771 242,886 +0.06(+2.25%)
Jan 29, 2002 2.747 2.748 2.703 2.711 167,485 -0.04(-1.29%)
Jan 28, 2002 2.777 2.797 2.693 2.746 166,817 +0.03(+1.01%)
Jan 25, 2002 2.738 2.752 2.693 2.719 190,172 -0.00(-0.15%)
Jan 24, 2002 2.693 2.792 2.693 2.723 248,892 -0.00(-0.13%)
Jan 23, 2002 2.753 2.776 2.673 2.726 229,541 -0.06(-2.12%)
Jan 22, 2002 2.834 2.840 2.756 2.785 224,870 -0.04(-1.33%)
Jan 21, 2002 2.847 2.870 2.791 2.822 146,799 +0.00(+0.00%)
Jan 18, 2002 2.847 2.870 2.791 2.822 146,132 -0.03(-0.95%)
Jan 17, 2002 2.837 2.872 2.818 2.849 133,454 +0.01(+0.25%)
Jan 16, 2002 2.919 2.919 2.810 2.842 284,257 -0.08(-2.73%)
Jan 15, 2002 2.860 2.922 2.859 2.922 134,121 -0.01(-0.49%)
Jan 14, 2002 2.975 2.975 2.849 2.937 159,477 -0.01(-0.44%)
Jan 11, 2002 2.944 2.952 2.921 2.950 204,852 +0.00(+0.12%)
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.