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

Woodward Inc (NQ: WWD )

176.88 -0.38 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 30, 2002 2.432 2.448 2.379 2.398 218,197 +0.01(+0.60%)
Aug 29, 2002 2.370 2.462 2.370 2.383 216,196 +0.01(+0.57%)
Aug 28, 2002 2.435 2.435 2.353 2.370 234,879 -0.01(-0.44%)
Aug 27, 2002 2.383 2.453 2.379 2.380 162,147 -0.05(-2.06%)
Aug 26, 2002 2.422 2.461 2.387 2.430 165,209 +0.02(+0.97%)
Aug 23, 2002 2.333 2.441 2.333 2.407 371,670 -0.03(-1.07%)
Aug 22, 2002 2.453 2.453 2.361 2.433 290,149 -0.01(-0.55%)
Aug 21, 2002 2.348 2.467 2.316 2.446 209,523 +0.11(+4.86%)
Aug 20, 2002 2.423 2.423 2.326 2.333 198,179 -0.11(-4.40%)
Aug 16, 2002 2.378 2.450 2.378 2.440 244,888 +0.06(+2.50%)
Aug 15, 2002 2.459 2.465 2.361 2.381 228,206 -0.06(-2.56%)
Aug 14, 2002 2.459 2.459 2.364 2.443 431,724 -0.01(-0.53%)
Aug 13, 2002 2.498 2.503 2.455 2.456 315,619 -0.04(-1.58%)
Aug 12, 2002 2.515 2.515 2.484 2.496 197,512 -0.00(-0.14%)
Aug 07, 2002 2.502 2.558 2.485 2.499 371,670 -0.00(-0.04%)
Aug 06, 2002 2.509 2.529 2.464 2.500 299,604 +0.00(+0.10%)
Aug 05, 2002 2.440 2.508 2.440 2.498 162,147 +0.06(+2.40%)
Aug 02, 2002 2.585 2.606 2.434 2.439 483,104 -0.13(-5.04%)
Aug 01, 2002 2.555 2.640 2.548 2.569 363,663 +0.01(+0.51%)
Jul 31, 2002 2.584 2.661 2.556 2.556 407,035 -0.05(-2.09%)
Jul 30, 2002 2.625 2.655 2.588 2.610 814,738 -0.00(-0.17%)
Jul 29, 2002 2.580 2.652 2.580 2.615 299,604 +0.01(+0.54%)
Jul 26, 2002 2.564 2.631 2.548 2.601 95,419 +0.05(+2.02%)
Jul 25, 2002 2.598 2.618 2.533 2.549 800,058 -0.15(-5.48%)
Jul 24, 2002 2.513 2.698 2.424 2.697 364,323 +0.19(+7.76%)
Jul 23, 2002 2.593 2.593 2.499 2.503 164,148 -0.06(-2.17%)
Jul 22, 2002 2.600 2.635 2.513 2.558 180,830 -0.05(-2.10%)
Jul 19, 2002 2.698 2.748 2.608 2.613 224,203 -0.09(-3.29%)
Jul 17, 2002 2.791 2.796 2.678 2.702 282,255 -0.09(-3.24%)
Jul 12, 2002 2.760 2.820 2.760 2.792 135,456 +0.00(+0.18%)
Jul 11, 2002 2.764 2.838 2.752 2.787 277,585 +0.01(+0.49%)
Jul 10, 2002 2.765 2.806 2.765 2.774 226,872 +0.00(+0.05%)
Jul 09, 2002 2.786 2.786 2.772 2.772 241,552 -0.01(-0.50%)
Jul 08, 2002 2.807 2.797 2.787 2.786 286,259 -0.02(-0.75%)
Jul 05, 2002 2.698 2.815 2.698 2.807 102,092 +0.12(+4.46%)
Jul 04, 2002 2.815 2.887 2.662 2.688 228,874 +0.00(+0.00%)
Jul 03, 2002 2.815 2.887 2.662 2.688 228,874 -0.13(-4.68%)
Jul 02, 2002 2.797 2.877 2.792 2.819 197,512 +0.01(+0.32%)
Jul 01, 2002 2.967 3.008 2.797 2.810 246,223 -0.14(-4.84%)
Jun 28, 2002 2.952 3.041 2.897 2.953 428,388 +0.02(+0.63%)
Jun 27, 2002 3.027 3.038 2.897 2.935 220,199 -0.05(-1.77%)
Jun 26, 2002 2.872 3.016 2.835 2.988 292,932 +0.11(+3.89%)
Jun 25, 2002 3.005 3.022 2.865 2.876 238,215 -0.09(-3.10%)
Jun 21, 2002 2.927 3.012 2.926 2.968 366,999 +0.04(+1.47%)
Jun 20, 2002 2.950 2.985 2.872 2.925 174,157 +0.02(+0.76%)
Jun 19, 2002 2.975 3.028 2.875 2.903 234,879 -0.04(-1.29%)
Jun 18, 2002 2.901 2.996 2.872 2.941 147,467 +0.06(+2.03%)
Jun 17, 2002 2.797 2.912 2.797 2.882 172,156 +0.07(+2.40%)
Jun 14, 2002 2.863 2.863 2.794 2.815 272,914 +0.04(+1.40%)
Jun 12, 2002 2.730 2.838 2.718 2.776 225,537 +0.04(+1.44%)
Jun 11, 2002 2.804 2.850 2.732 2.737 124,112 -0.07(-2.42%)
Jun 10, 2002 2.872 2.887 2.794 2.804 211,525 -0.02(-0.55%)
Jun 07, 2002 2.772 2.870 2.772 2.820 218,865 +0.01(+0.36%)
Jun 06, 2002 2.803 2.837 2.764 2.810 241,552 -0.02(-0.57%)
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.