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

Woodward Inc (NQ: WWD )

150.58 +0.84 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2002 3.435 3.497 3.387 3.438 334,318 +0.03(+0.81%)
Apr 29, 2002 3.467 3.524 3.411 3.411 165,491 -0.06(-1.78%)
Apr 26, 2002 3.455 3.509 3.447 3.473 150,143 -0.04(-1.28%)
Apr 25, 2002 3.542 3.591 3.457 3.518 336,320 -0.02(-0.68%)
Apr 24, 2002 3.417 3.615 3.417 3.542 377,693 +0.11(+3.13%)
Apr 23, 2002 3.500 3.561 3.391 3.434 694,662 -0.08(-2.33%)
Apr 22, 2002 3.481 3.593 3.447 3.516 175,500 +0.03(+1.00%)
Apr 19, 2002 3.490 3.556 3.452 3.481 233,556 -0.02(-0.44%)
Apr 18, 2002 3.652 3.653 3.492 3.497 499,142 -0.11(-2.98%)
Apr 17, 2002 3.622 3.653 3.597 3.604 186,177 -0.03(-0.77%)
Apr 16, 2002 3.475 3.647 3.475 3.632 377,026 +0.13(+3.72%)
Apr 15, 2002 3.567 3.596 3.472 3.502 308,961 -0.13(-3.52%)
Apr 12, 2002 3.669 3.686 3.584 3.630 282,269 -0.01(-0.32%)
Apr 11, 2002 3.571 3.729 3.571 3.641 388,370 -0.02(-0.53%)
Apr 10, 2002 3.498 3.662 3.468 3.661 313,632 +0.13(+3.62%)
Apr 09, 2002 3.288 3.540 3.275 3.533 424,404 +0.26(+7.89%)
Apr 08, 2002 3.289 3.299 3.255 3.274 342,326 -0.02(-0.76%)
Apr 05, 2002 3.329 3.348 3.283 3.299 158,818 -0.02(-0.68%)
Apr 04, 2002 3.312 3.351 3.309 3.322 175,500 +0.01(+0.30%)
Apr 03, 2002 3.390 3.392 3.297 3.312 210,867 -0.04(-1.28%)
Apr 02, 2002 3.372 3.397 3.322 3.355 336,988 -0.01(-0.24%)
Apr 01, 2002 3.417 3.430 3.300 3.363 236,225 -0.07(-2.15%)
Mar 29, 2002 3.464 3.484 3.427 3.437 234,223 +0.00(+0.00%)
Mar 28, 2002 3.464 3.484 3.427 3.437 230,886 -0.04(-1.15%)
Mar 27, 2002 3.455 3.497 3.455 3.477 355,672 -0.01(-0.21%)
Mar 26, 2002 3.447 3.488 3.447 3.484 144,804 +0.02(+0.45%)
Mar 25, 2002 3.555 3.564 3.451 3.469 391,039 -0.07(-2.06%)
Mar 22, 2002 3.408 3.635 3.408 3.542 803,432 +0.10(+3.02%)
Mar 21, 2002 3.349 3.442 3.344 3.438 988,943 +0.10(+2.99%)
Mar 20, 2002 3.356 3.361 3.309 3.338 183,508 -0.02(-0.61%)
Mar 19, 2002 3.350 3.378 3.329 3.358 226,883 +0.03(+0.79%)
Mar 18, 2002 3.172 3.391 3.171 3.332 379,028 +0.21(+6.80%)
Mar 15, 2002 3.130 3.167 2.969 3.120 663,966 -0.05(-1.64%)
Mar 14, 2002 3.167 3.224 3.158 3.171 547,855 -0.05(-1.41%)
Mar 13, 2002 3.164 3.243 3.147 3.217 477,121 +0.04(+1.29%)
Mar 12, 2002 3.184 3.224 3.169 3.176 162,154 -0.06(-1.79%)
Mar 11, 2002 3.247 3.249 3.189 3.234 60,724 +0.01(+0.19%)
Mar 08, 2002 3.180 3.246 3.171 3.228 632,603 +0.06(+1.89%)
Mar 07, 2002 3.092 3.177 3.059 3.168 343,661 +0.06(+1.98%)
Mar 06, 2002 3.094 3.108 3.000 3.107 294,947 +0.06(+2.12%)
Mar 05, 2002 2.997 3.134 2.950 3.042 561,869 +0.04(+1.25%)
Mar 04, 2002 2.817 3.065 2.799 3.005 382,364 +0.19(+6.74%)
Mar 01, 2002 2.872 2.872 2.785 2.815 549,857 -0.07(-2.53%)
Feb 28, 2002 2.842 2.888 2.810 2.888 244,232 +0.05(+1.65%)
Feb 27, 2002 2.810 2.892 2.810 2.841 429,075 +0.03(+0.90%)
Feb 26, 2002 2.787 2.820 2.787 2.815 653,956 +0.03(+1.00%)
Feb 25, 2002 2.772 2.792 2.758 2.787 289,609 +0.02(+0.74%)
Feb 22, 2002 2.777 2.807 2.713 2.767 487,798 -0.01(-0.34%)
Feb 21, 2002 2.768 2.785 2.767 2.776 344,995 +0.01(+0.25%)
Feb 20, 2002 2.766 2.783 2.722 2.769 248,904 -0.02(-0.75%)
Feb 19, 2002 2.767 2.799 2.737 2.790 165,491 +0.02(+0.83%)
Feb 18, 2002 2.809 2.809 2.711 2.767 148,141 +0.00(+0.00%)
Feb 15, 2002 2.809 2.809 2.711 2.767 146,806 +0.04(+1.35%)
Feb 14, 2002 2.827 2.827 2.725 2.730 148,808 -0.09(-3.26%)
Feb 13, 2002 2.768 2.822 2.762 2.822 362,345 +0.05(+1.95%)
Feb 12, 2002 2.731 2.769 2.731 2.768 257,578 +0.03(+0.93%)
Feb 11, 2002 2.810 2.810 2.725 2.743 145,472 -0.05(-1.84%)
Feb 08, 2002 2.688 2.806 2.673 2.794 787,417 +0.10(+3.54%)
Feb 07, 2002 2.697 2.720 2.690 2.699 259,580 -0.02(-0.77%)
Feb 06, 2002 2.716 2.747 2.685 2.720 1,056,340 -0.01(-0.27%)
Feb 05, 2002 2.731 2.741 2.715 2.727 122,783 -0.01(-0.53%)
Feb 04, 2002 2.745 2.762 2.717 2.742 157,483 -0.03(-1.08%)
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.