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

Woodward Inc (NQ: WWD )

182.32 -0.17 (-0.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Dec 02, 2002 2.135 2.217 2.129 2.215 597,392 +0.09(+4.03%)
Nov 29, 2002 2.197 2.197 2.122 2.129 80,186 -0.02(-1.04%)
Nov 27, 2002 2.128 2.188 2.097 2.151 165,051 +0.04(+2.11%)
Nov 26, 2002 2.186 2.186 2.074 2.107 281,322 -0.07(-3.19%)
Nov 25, 2002 2.145 2.215 2.144 2.176 154,359 +0.04(+2.11%)
Nov 22, 2002 2.028 2.145 2.021 2.132 508,518 +0.10(+4.73%)
Nov 21, 2002 2.021 2.095 2.021 2.035 418,976 +0.00(+0.22%)
Nov 20, 2002 2.051 2.061 2.028 2.031 590,709 -0.01(-0.73%)
Nov 19, 2002 2.008 2.128 2.008 2.046 588,036 +0.03(+1.26%)
Nov 18, 2002 2.046 2.048 2.010 2.020 809,218 -0.02(-0.76%)
Nov 15, 2002 2.015 2.086 2.015 2.036 441,027 -0.01(-0.46%)
Nov 14, 2002 1.953 2.088 1.914 2.045 456,396 +0.12(+6.03%)
Nov 13, 2002 1.856 1.941 1.851 1.929 500,499 +0.06(+3.40%)
Nov 12, 2002 1.883 1.916 1.773 1.866 1,037,751 -0.06(-3.23%)
Nov 11, 2002 1.996 1.996 1.903 1.928 563,312 -0.10(-4.80%)
Nov 08, 2002 2.018 2.088 1.996 2.025 632,807 -0.00(-0.20%)
Nov 07, 2002 2.065 2.083 1.999 2.029 438,354 -0.04(-1.95%)
Nov 06, 2002 2.065 2.155 2.029 2.070 426,326 +0.07(+3.73%)
Nov 05, 2002 2.045 2.060 1.995 1.995 352,153 -0.07(-3.33%)
Nov 04, 2002 1.995 2.120 1.946 2.064 702,971 +0.07(+3.71%)
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.