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

Woodward Inc (NQ: WWD )

182.49 +1.06 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2003 1.735 1.771 1.735 1.765 128,967 +0.01(+0.80%)
Feb 27, 2003 1.701 1.796 1.701 1.751 225,191 +0.01(+0.45%)
Feb 26, 2003 1.793 1.793 1.743 1.743 198,462 -0.02(-0.90%)
Feb 25, 2003 1.727 1.777 1.710 1.759 725,690 +0.01(+0.80%)
Feb 24, 2003 1.757 1.766 1.719 1.745 153,023 -0.02(-1.08%)
Feb 21, 2003 1.704 1.800 1.672 1.764 303,373 +0.07(+3.94%)
Feb 20, 2003 1.750 1.765 1.696 1.697 85,532 -0.06(-3.51%)
Feb 19, 2003 1.791 1.801 1.743 1.759 108,920 -0.02(-1.37%)
Feb 18, 2003 1.776 1.795 1.736 1.783 173,738 +0.04(+2.05%)
Feb 14, 2003 1.762 1.792 1.730 1.747 168,392 +0.00(+0.06%)
Feb 13, 2003 1.721 1.764 1.701 1.746 169,060 +0.01(+0.38%)
Feb 12, 2003 1.795 1.795 1.721 1.740 238,555 -0.03(-1.75%)
Feb 11, 2003 1.785 1.811 1.771 1.771 211,826 +0.01(+0.79%)
Feb 10, 2003 1.719 1.773 1.719 1.757 83,527 +0.01(+0.34%)
Feb 07, 2003 1.793 1.794 1.684 1.751 275,976 -0.02(-1.21%)
Feb 06, 2003 1.778 1.794 1.762 1.772 197,794 -0.00(-0.03%)
Feb 05, 2003 1.757 1.812 1.746 1.773 113,598 +0.02(+0.97%)
Feb 04, 2003 1.791 1.791 1.732 1.756 284,663 -0.04(-2.22%)
Feb 03, 2003 1.845 1.883 1.796 1.796 262,611 -0.05(-2.62%)
Jan 31, 2003 1.889 1.889 1.839 1.844 415,635 -0.01(-0.62%)
Jan 30, 2003 1.848 1.886 1.822 1.856 411,652 +0.01(+0.41%)
Jan 29, 2003 1.809 1.871 1.809 1.848 437,018 +0.08(+4.69%)
Jan 28, 2003 1.837 1.837 1.749 1.765 516,536 -0.06(-3.07%)
Jan 27, 2003 1.861 1.873 1.821 1.821 221,182 -0.07(-3.56%)
Jan 24, 2003 1.916 1.916 1.877 1.889 569,326 -0.04(-2.02%)
Jan 23, 2003 1.841 1.930 1.835 1.927 800,532 +0.09(+4.69%)
Jan 22, 2003 1.796 1.858 1.739 1.841 1,007,013 +0.11(+6.09%)
Jan 21, 2003 1.845 1.845 1.726 1.735 1,943,862 -0.24(-12.04%)
Jan 17, 2003 2.078 2.078 1.973 1.973 558,635 -0.10(-4.63%)
Jan 16, 2003 2.063 2.098 2.063 2.069 96,224 -0.02(-0.95%)
Jan 15, 2003 2.102 2.102 2.050 2.089 297,359 +0.01(+0.67%)
Jan 14, 2003 2.064 2.095 2.039 2.075 269,962 -0.02(-0.93%)
Jan 13, 2003 2.101 2.101 2.021 2.094 243,901 +0.03(+1.55%)
Jan 10, 2003 2.131 2.174 2.062 2.062 270,630 -0.07(-3.07%)
Jan 09, 2003 2.064 2.166 2.056 2.128 235,882 +0.01(+0.54%)
Jan 08, 2003 2.075 2.137 2.057 2.116 118,275 +0.02(+0.76%)
Jan 07, 2003 2.184 2.184 2.074 2.100 297,359 -0.08(-3.62%)
Jan 06, 2003 2.180 2.209 2.155 2.179 122,953 -0.02(-0.93%)
Jan 03, 2003 2.220 2.229 2.185 2.199 163,714 +0.01(+0.25%)
Jan 02, 2003 2.170 2.219 2.150 2.194 242,565 +0.02(+1.10%)
Dec 31, 2002 2.040 2.207 2.040 2.170 638,153 +0.13(+6.44%)
Dec 30, 2002 2.105 2.130 2.013 2.039 652,186 -0.09(-4.35%)
Dec 27, 2002 2.135 2.135 2.104 2.132 140,326 +0.01(+0.26%)
Dec 26, 2002 2.125 2.135 2.113 2.126 86,200 +0.01(+0.56%)
Dec 24, 2002 2.143 2.143 2.105 2.114 206,481 -0.03(-1.53%)
Dec 23, 2002 2.186 2.232 2.130 2.147 493,817 -0.05(-2.14%)
Dec 20, 2002 2.186 2.209 2.167 2.194 356,163 +0.03(+1.52%)
Dec 19, 2002 2.176 2.194 2.150 2.161 341,462 -0.00(-0.18%)
Dec 18, 2002 2.242 2.242 2.154 2.165 485,130 -0.09(-4.19%)
Dec 17, 2002 2.276 2.290 2.248 2.260 267,289 +0.00(+0.02%)
Dec 16, 2002 2.238 2.281 2.238 2.259 220,513 +0.01(+0.64%)
Dec 13, 2002 2.250 2.266 2.205 2.245 311,392 -0.01(-0.44%)
Dec 12, 2002 2.230 2.271 2.229 2.255 431,672 +0.02(+1.05%)
Dec 11, 2002 2.230 2.277 2.215 2.231 336,116 +0.00(+0.00%)
Dec 10, 2002 2.199 2.234 2.167 2.231 428,331 +0.06(+2.57%)
Dec 09, 2002 2.173 2.200 2.152 2.175 460,406 +0.00(+0.12%)
Dec 06, 2002 2.170 2.213 2.147 2.173 434,345 -0.01(-0.43%)
Dec 05, 2002 2.200 2.236 2.172 2.182 431,004 -0.05(-2.39%)
Dec 04, 2002 2.223 2.279 2.195 2.236 453,723 -0.01(-0.58%)
Dec 03, 2002 2.142 2.271 2.142 2.249 532,574 +0.03(+1.53%)
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.