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

Woodward Inc (NQ: WWD )

181.39 -1.10 (-0.60%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 22, 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 (%)
Mar 31, 2003 1.726 1.754 1.687 1.738 193,100 +0.00(+0.20%)
Mar 28, 2003 1.748 1.748 1.727 1.734 76,127 -0.02(-0.88%)
Mar 27, 2003 1.751 1.766 1.730 1.750 195,780 -0.00(-0.09%)
Mar 26, 2003 1.790 1.809 1.746 1.751 169,720 -0.04(-1.98%)
Mar 25, 2003 1.767 1.786 1.749 1.786 186,425 +0.02(+0.87%)
Mar 24, 2003 1.851 1.851 1.749 1.771 120,942 -0.04(-2.07%)
Mar 21, 2003 1.759 1.835 1.750 1.808 192,439 +0.01(+0.45%)
Mar 20, 2003 1.795 1.810 1.757 1.800 106,202 +0.01(+0.31%)
Mar 19, 2003 1.861 1.865 1.768 1.795 182,416 -0.06(-3.28%)
Mar 18, 2003 1.805 1.856 1.804 1.856 126,288 +0.05(+3.05%)
Mar 17, 2003 1.739 1.813 1.725 1.801 139,652 +0.05(+2.61%)
Mar 14, 2003 1.734 1.757 1.722 1.755 157,025 +0.03(+1.79%)
Mar 13, 2003 1.670 1.748 1.658 1.724 224,512 +0.06(+3.88%)
Mar 12, 2003 1.674 1.681 1.637 1.660 221,084 -0.02(-1.25%)
Mar 11, 2003 1.701 1.719 1.672 1.681 128,292 -0.01(-0.62%)
Mar 10, 2003 1.701 1.735 1.691 1.691 233,199 -0.01(-0.76%)
Mar 07, 2003 1.696 1.731 1.696 1.704 88,869 -0.02(-0.92%)
Mar 06, 2003 1.679 1.751 1.679 1.720 128,292 -0.01(-0.38%)
Mar 05, 2003 1.736 1.752 1.705 1.727 168,384 +0.02(+0.91%)
Mar 04, 2003 1.779 1.815 1.702 1.711 359,487 -0.08(-4.73%)
Mar 03, 2003 1.765 1.798 1.758 1.796 242,553 +0.03(+1.75%)
Feb 28, 2003 1.735 1.771 1.735 1.765 128,961 +0.01(+0.80%)
Feb 27, 2003 1.701 1.796 1.701 1.751 225,180 +0.01(+0.45%)
Feb 26, 2003 1.793 1.793 1.743 1.743 198,453 -0.02(-0.90%)
Feb 25, 2003 1.728 1.777 1.710 1.759 725,656 +0.01(+0.80%)
Feb 24, 2003 1.758 1.766 1.719 1.745 153,016 -0.02(-1.08%)
Feb 21, 2003 1.704 1.800 1.672 1.764 303,359 +0.07(+3.94%)
Feb 20, 2003 1.750 1.765 1.696 1.697 85,528 -0.06(-3.51%)
Feb 19, 2003 1.791 1.801 1.744 1.759 108,915 -0.02(-1.37%)
Feb 18, 2003 1.776 1.795 1.736 1.783 173,730 +0.04(+2.05%)
Feb 14, 2003 1.762 1.792 1.730 1.748 168,384 +0.00(+0.06%)
Feb 13, 2003 1.721 1.764 1.701 1.747 169,052 +0.01(+0.38%)
Feb 12, 2003 1.795 1.795 1.722 1.740 238,544 -0.03(-1.75%)
Feb 11, 2003 1.785 1.811 1.771 1.771 211,816 +0.01(+0.79%)
Feb 10, 2003 1.720 1.773 1.720 1.757 83,524 +0.01(+0.34%)
Feb 07, 2003 1.793 1.794 1.684 1.751 275,963 -0.02(-1.21%)
Feb 06, 2003 1.778 1.794 1.762 1.772 197,784 -0.00(-0.03%)
Feb 05, 2003 1.757 1.812 1.746 1.773 113,592 +0.02(+0.97%)
Feb 04, 2003 1.791 1.791 1.733 1.756 284,649 -0.04(-2.22%)
Feb 03, 2003 1.845 1.883 1.796 1.796 262,599 -0.05(-2.62%)
Jan 31, 2003 1.889 1.889 1.839 1.844 415,615 -0.01(-0.62%)
Jan 30, 2003 1.848 1.886 1.822 1.856 411,633 +0.01(+0.40%)
Jan 29, 2003 1.809 1.871 1.809 1.848 436,997 +0.08(+4.69%)
Jan 28, 2003 1.837 1.837 1.749 1.765 516,512 -0.06(-3.07%)
Jan 27, 2003 1.861 1.873 1.821 1.821 221,171 -0.07(-3.56%)
Jan 24, 2003 1.916 1.916 1.877 1.889 569,299 -0.04(-2.02%)
Jan 23, 2003 1.841 1.931 1.835 1.928 800,494 +0.09(+4.69%)
Jan 22, 2003 1.796 1.858 1.739 1.841 1,006,965 +0.11(+6.09%)
Jan 21, 2003 1.845 1.845 1.727 1.736 1,943,771 -0.24(-12.04%)
Jan 17, 2003 2.078 2.078 1.973 1.973 558,608 -0.10(-4.63%)
Jan 16, 2003 2.063 2.098 2.063 2.069 96,219 -0.02(-0.95%)
Jan 15, 2003 2.102 2.102 2.050 2.089 297,345 +0.01(+0.67%)
Jan 14, 2003 2.064 2.095 2.039 2.075 269,949 -0.02(-0.93%)
Jan 13, 2003 2.101 2.101 2.021 2.094 243,890 +0.03(+1.55%)
Jan 10, 2003 2.131 2.175 2.062 2.062 270,617 -0.07(-3.07%)
Jan 09, 2003 2.064 2.166 2.056 2.128 235,871 +0.01(+0.54%)
Jan 08, 2003 2.075 2.137 2.057 2.116 118,270 +0.02(+0.76%)
Jan 07, 2003 2.184 2.184 2.074 2.100 297,345 -0.08(-3.62%)
Jan 06, 2003 2.180 2.209 2.156 2.179 122,947 -0.02(-0.93%)
Jan 03, 2003 2.220 2.229 2.185 2.199 163,707 +0.01(+0.25%)
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.