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

Woodward Inc (NQ: WWD )

166.88 +1.02 (+0.61%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 2, 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 (%)
Dec 31, 2002 2.043 2.210 2.043 2.173 637,274 +0.13(+6.44%)
Dec 30, 2002 2.108 2.132 2.016 2.042 651,287 -0.09(-4.35%)
Dec 27, 2002 2.138 2.138 2.107 2.134 140,133 +0.01(+0.26%)
Dec 26, 2002 2.128 2.138 2.115 2.129 86,082 +0.01(+0.56%)
Dec 24, 2002 2.145 2.145 2.108 2.117 206,196 -0.03(-1.53%)
Dec 23, 2002 2.189 2.235 2.132 2.150 493,136 -0.05(-2.14%)
Dec 20, 2002 2.189 2.212 2.170 2.197 355,672 +0.03(+1.52%)
Dec 19, 2002 2.179 2.197 2.153 2.164 340,991 -0.00(-0.18%)
Dec 18, 2002 2.245 2.245 2.157 2.168 484,461 -0.09(-4.19%)
Dec 17, 2002 2.279 2.293 2.251 2.263 266,921 +0.00(+0.02%)
Dec 16, 2002 2.241 2.284 2.241 2.262 220,209 +0.01(+0.65%)
Dec 13, 2002 2.253 2.269 2.208 2.248 310,963 -0.01(-0.44%)
Dec 12, 2002 2.233 2.274 2.232 2.258 431,077 +0.02(+1.05%)
Dec 11, 2002 2.233 2.280 2.218 2.234 335,653 +0.00(+0.00%)
Dec 10, 2002 2.202 2.237 2.170 2.234 427,741 +0.06(+2.57%)
Dec 09, 2002 2.176 2.203 2.155 2.178 459,771 +0.00(+0.12%)
Dec 06, 2002 2.173 2.216 2.150 2.176 433,746 -0.01(-0.43%)
Dec 05, 2002 2.203 2.239 2.175 2.185 430,410 -0.05(-2.39%)
Dec 04, 2002 2.226 2.282 2.198 2.239 453,098 -0.01(-0.58%)
Dec 03, 2002 2.144 2.274 2.144 2.252 531,840 +0.03(+1.53%)
Dec 02, 2002 2.138 2.220 2.132 2.218 596,568 +0.09(+4.03%)
Nov 29, 2002 2.200 2.200 2.125 2.132 80,076 -0.02(-1.04%)
Nov 27, 2002 2.131 2.191 2.100 2.154 164,823 +0.04(+2.11%)
Nov 26, 2002 2.189 2.189 2.077 2.110 280,934 -0.07(-3.19%)
Nov 25, 2002 2.148 2.218 2.147 2.179 154,146 +0.04(+2.11%)
Nov 22, 2002 2.031 2.148 2.024 2.134 507,817 +0.10(+4.73%)
Nov 21, 2002 2.024 2.098 2.024 2.038 418,398 +0.00(+0.22%)
Nov 20, 2002 2.054 2.064 2.031 2.034 589,895 -0.01(-0.73%)
Nov 19, 2002 2.011 2.131 2.011 2.049 587,226 +0.03(+1.26%)
Nov 18, 2002 2.049 2.051 2.013 2.023 808,103 -0.02(-0.76%)
Nov 15, 2002 2.018 2.089 2.018 2.039 440,419 -0.01(-0.46%)
Nov 14, 2002 1.956 2.091 1.916 2.048 455,767 +0.12(+6.03%)
Nov 13, 2002 1.858 1.944 1.854 1.932 499,809 +0.06(+3.40%)
Nov 12, 2002 1.885 1.918 1.776 1.868 1,036,321 -0.06(-3.23%)
Nov 11, 2002 1.999 1.999 1.905 1.931 562,536 -0.10(-4.80%)
Nov 08, 2002 2.021 2.091 1.999 2.028 631,935 -0.00(-0.20%)
Nov 07, 2002 2.068 2.086 2.002 2.032 437,750 -0.04(-1.95%)
Nov 06, 2002 2.068 2.158 2.032 2.073 425,739 +0.07(+3.73%)
Nov 05, 2002 2.048 2.063 1.998 1.998 351,668 -0.07(-3.33%)
Nov 04, 2002 1.998 2.123 1.949 2.067 702,002 +0.07(+3.71%)
Nov 01, 2002 1.942 1.993 1.900 1.993 373,689 +0.09(+4.92%)
Oct 31, 2002 1.838 1.945 1.838 1.900 693,648 +0.06(+3.06%)
Oct 30, 2002 1.825 1.847 1.804 1.843 312,965 +0.01(+0.71%)
Oct 29, 2002 1.795 1.833 1.763 1.830 362,345 +0.03(+1.59%)
Oct 28, 2002 1.835 1.836 1.748 1.802 545,186 -0.02(-1.32%)
Oct 25, 2002 1.824 1.838 1.806 1.826 362,345 -0.00(-0.19%)
Oct 24, 2002 1.829 1.848 1.809 1.829 411,725 +0.00(+0.00%)
Oct 23, 2002 1.824 1.849 1.811 1.829 535,177 -0.01(-0.60%)
Oct 22, 2002 1.867 1.885 1.825 1.840 344,328 -0.03(-1.44%)
Oct 21, 2002 1.898 1.923 1.830 1.867 299,619 -0.04(-1.94%)
Oct 18, 2002 1.947 1.961 1.899 1.904 206,196 -0.03(-1.75%)
Oct 17, 2002 1.921 1.973 1.914 1.938 440,419 +0.02(+0.94%)
Oct 16, 2002 2.043 2.043 1.919 1.920 681,316 -0.12(-5.88%)
Oct 15, 2002 2.068 2.098 2.024 2.040 327,645 -0.01(-0.32%)
Oct 14, 2002 2.093 2.093 2.047 2.047 398,379 -0.05(-2.38%)
Oct 11, 2002 2.151 2.234 2.094 2.096 1,129,076 -0.09(-4.18%)
Oct 10, 2002 2.270 2.270 2.135 2.188 389,037 -0.07(-3.27%)
Oct 09, 2002 2.298 2.323 2.256 2.262 12,278,375 -0.09(-3.96%)
Oct 08, 2002 2.393 2.393 2.323 2.355 245,567 -0.03(-1.19%)
Oct 07, 2002 2.378 2.422 2.365 2.384 144,804 -0.01(-0.60%)
Oct 04, 2002 2.456 2.456 2.385 2.398 671,360 +0.02(+0.92%)
Oct 03, 2002 2.432 2.464 2.375 2.376 234,183 -0.07(-3.00%)
Oct 02, 2002 2.374 2.470 2.374 2.450 298,624 +0.02(+0.68%)
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.