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

Woodward Inc (NQ: WWD )

177.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
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.