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 (%)
Jul 31, 2003 2.123 2.189 2.070 2.090 258,590 -0.04(-1.92%)
Jul 30, 2003 2.110 2.145 2.071 2.131 169,052 +0.02(+0.76%)
Jul 29, 2003 2.098 2.119 2.070 2.115 102,233 +0.04(+1.97%)
Jul 28, 2003 2.071 2.105 2.071 2.074 109,583 -0.02(-0.91%)
Jul 25, 2003 2.056 2.093 2.043 2.093 188,430 +0.04(+1.77%)
Jul 24, 2003 2.020 2.072 2.020 2.057 219,835 +0.01(+0.37%)
Jul 23, 2003 2.083 2.083 2.011 2.049 455,707 -0.04(-2.01%)
Jul 22, 2003 2.235 2.250 2.053 2.091 1,157,977 -0.16(-7.22%)
Jul 21, 2003 2.247 2.274 2.246 2.254 211,148 -0.01(-0.37%)
Jul 18, 2003 2.191 2.265 2.179 2.262 138,315 +0.08(+3.70%)
Jul 17, 2003 2.204 2.213 2.160 2.182 281,308 -0.03(-1.38%)
Jul 16, 2003 2.227 2.232 2.206 2.212 69,492 -0.01(-0.56%)
Jul 15, 2003 2.227 2.227 2.213 2.224 78,846 +0.00(+0.02%)
Jul 14, 2003 2.229 2.229 2.194 2.224 427,643 +0.02(+0.95%)
Jul 11, 2003 2.192 2.252 2.185 2.203 111,588 +0.01(+0.57%)
Jul 10, 2003 2.211 2.212 2.188 2.190 237,208 -0.02(-0.88%)
Jul 09, 2003 2.199 2.220 2.196 2.210 162,370 +0.01(+0.45%)
Jul 08, 2003 2.195 2.200 2.189 2.200 161,034 +0.00(+0.16%)
Jul 07, 2003 2.176 2.220 2.145 2.196 223,844 -0.00(-0.11%)
Jul 03, 2003 2.195 2.232 2.170 2.199 207,807 +0.04(+1.78%)
Jul 02, 2003 2.159 2.167 2.149 2.161 241,885 +0.00(+0.07%)
Jul 01, 2003 2.135 2.170 2.135 2.159 528,540 +0.01(+0.63%)
Jun 30, 2003 2.143 2.185 2.100 2.146 368,842 +0.00(+0.02%)
Jun 27, 2003 2.149 2.178 2.145 2.145 209,144 -0.00(-0.23%)
Jun 26, 2003 2.155 2.160 2.132 2.150 227,185 +0.00(+0.16%)
Jun 25, 2003 2.157 2.170 2.139 2.147 241,217 -0.02(-0.97%)
Jun 24, 2003 2.138 2.216 2.138 2.168 159,697 +0.02(+1.05%)
Jun 23, 2003 2.140 2.158 2.140 2.145 441,675 -0.03(-1.26%)
Jun 20, 2003 2.155 2.175 2.145 2.173 358,819 +0.02(+0.83%)
Jun 19, 2003 2.170 2.171 2.145 2.155 163,038 -0.01(-0.39%)
Jun 18, 2003 2.159 2.199 2.153 2.163 168,384 +0.01(+0.28%)
Jun 17, 2003 2.164 2.165 2.126 2.157 291,331 +0.00(+0.14%)
Jun 16, 2003 2.061 2.159 2.053 2.154 354,141 +0.09(+4.50%)
Jun 13, 2003 2.077 2.102 2.059 2.061 125,620 -0.00(-0.05%)
Jun 12, 2003 2.028 2.112 2.028 2.062 181,080 +0.04(+2.00%)
Jun 11, 2003 1.995 2.026 1.993 2.022 184,421 +0.03(+1.30%)
Jun 10, 2003 1.953 2.006 1.949 1.996 104,238 +0.05(+2.51%)
Jun 09, 2003 1.965 1.974 1.947 1.947 118,938 -0.02(-0.91%)
Jun 06, 2003 1.943 2.005 1.930 1.965 153,016 -0.02(-1.11%)
Jun 05, 2003 1.903 1.995 1.876 1.987 156,357 +0.10(+5.29%)
Jun 04, 2003 1.876 1.914 1.871 1.887 251,240 +0.01(+0.42%)
Jun 03, 2003 1.908 1.914 1.841 1.879 188,430 -0.04(-1.85%)
Jun 02, 2003 1.928 1.928 1.884 1.915 170,389 -0.00(-0.03%)
May 30, 2003 1.926 1.936 1.900 1.915 201,125 +0.02(+0.84%)
May 29, 2003 1.946 1.958 1.892 1.899 139,652 -0.04(-1.91%)
May 28, 2003 1.941 1.946 1.925 1.936 52,119 +0.02(+0.86%)
May 27, 2003 1.916 1.939 1.887 1.920 185,089 +0.01(+0.71%)
May 23, 2003 1.916 1.918 1.895 1.906 63,478 -0.01(-0.55%)
May 22, 2003 1.895 1.921 1.883 1.917 66,151 +0.00(+0.26%)
May 21, 2003 1.887 1.914 1.867 1.912 65,482 +0.01(+0.31%)
May 20, 2003 1.887 1.950 1.881 1.906 168,384 +0.02(+1.24%)
May 19, 2003 1.903 1.906 1.862 1.882 348,128 -0.02(-0.92%)
May 16, 2003 2.009 2.035 1.898 1.900 269,949 -0.13(-6.21%)
May 15, 2003 1.971 2.027 1.971 2.025 96,219 +0.00(+0.25%)
May 14, 2003 2.018 2.034 2.001 2.020 104,906 -0.00(-0.10%)
May 13, 2003 1.961 2.035 1.928 2.022 185,757 +0.06(+3.26%)
May 12, 2003 1.942 1.959 1.931 1.959 195,112 +0.02(+0.82%)
May 09, 2003 1.905 1.946 1.895 1.943 77,510 +0.05(+2.50%)
May 08, 2003 1.902 1.915 1.886 1.895 76,173 -0.01(-0.55%)
May 07, 2003 1.914 1.922 1.893 1.906 157,025 -0.01(-0.52%)
May 06, 2003 1.876 1.932 1.876 1.916 229,858 +0.03(+1.72%)
May 05, 2003 1.902 1.902 1.868 1.883 167,716 -0.01(-0.47%)
May 02, 2003 1.844 1.911 1.842 1.892 369,510 +0.06(+3.07%)
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.