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 (%)
Sep 30, 2003 2.234 2.245 2.146 2.164 262,611 -0.06(-2.52%)
Sep 29, 2003 2.213 2.233 2.178 2.220 91,633 +0.01(+0.32%)
Sep 26, 2003 2.220 2.231 2.193 2.213 152,755 -0.01(-0.29%)
Sep 25, 2003 2.270 2.270 2.205 2.220 148,345 +0.00(+0.00%)
Sep 24, 2003 2.212 2.241 2.211 2.220 99,511 +0.01(+0.34%)
Sep 23, 2003 2.190 2.219 2.160 2.212 133,377 +0.01(+0.54%)
Sep 22, 2003 2.280 2.280 2.195 2.200 386,099 -0.09(-3.77%)
Sep 19, 2003 2.337 2.339 2.287 2.287 312,060 -0.05(-2.28%)
Sep 18, 2003 2.372 2.372 2.340 2.340 68,372 -0.03(-1.35%)
Sep 17, 2003 2.354 2.374 2.354 2.372 144,850 +0.00(+0.13%)
Sep 16, 2003 2.331 2.373 2.312 2.369 69,495 +0.04(+1.80%)
Sep 15, 2003 2.315 2.350 2.294 2.327 61,476 +0.01(+0.30%)
Sep 12, 2003 2.394 2.394 2.295 2.320 157,032 -0.07(-3.10%)
Sep 11, 2003 2.332 2.394 2.323 2.394 140,995 +0.06(+2.63%)
Sep 10, 2003 2.454 2.454 2.333 2.333 198,462 -0.12(-4.94%)
Sep 09, 2003 2.482 2.482 2.447 2.454 140,326 -0.02(-0.75%)
Sep 08, 2003 2.460 2.494 2.460 2.473 208,485 +0.02(+0.88%)
Sep 05, 2003 2.490 2.502 2.444 2.451 87,537 -0.04(-1.52%)
Sep 04, 2003 2.459 2.502 2.459 2.489 354,826 +0.02(+0.71%)
Sep 03, 2003 2.457 2.509 2.457 2.472 239,224 -0.02(-0.90%)
Sep 02, 2003 2.448 2.494 2.432 2.494 252,588 +0.06(+2.38%)
Aug 29, 2003 2.420 2.450 2.394 2.436 80,855 +0.01(+0.35%)
Aug 28, 2003 2.401 2.444 2.375 2.428 100,233 +0.04(+1.52%)
Aug 27, 2003 2.400 2.401 2.375 2.391 169,060 -0.01(-0.31%)
Aug 26, 2003 2.291 2.401 2.258 2.399 248,579 +0.12(+5.18%)
Aug 25, 2003 2.273 2.293 2.264 2.281 132,308 +0.00(+0.06%)
Aug 22, 2003 2.364 2.364 2.279 2.279 118,275 -0.06(-2.52%)
Aug 21, 2003 2.321 2.346 2.311 2.338 80,186 +0.01(+0.26%)
Aug 20, 2003 2.266 2.368 2.266 2.332 134,981 +0.04(+1.63%)
Aug 19, 2003 2.213 2.295 2.197 2.295 169,060 +0.10(+4.50%)
Aug 18, 2003 2.125 2.245 2.111 2.196 181,088 +0.02(+0.99%)
Aug 15, 2003 2.058 2.194 2.058 2.174 192,448 +0.12(+5.60%)
Aug 14, 2003 2.059 2.070 2.052 2.059 487,803 -0.00(-0.24%)
Aug 13, 2003 2.060 2.066 2.049 2.064 106,915 -0.00(-0.05%)
Aug 12, 2003 2.023 2.070 2.023 2.065 52,789 +0.01(+0.66%)
Aug 11, 2003 2.047 2.052 2.033 2.052 52,121 +0.03(+1.48%)
Aug 08, 2003 2.025 2.060 2.022 2.022 185,766 -0.01(-0.27%)
Aug 07, 2003 2.017 2.051 2.017 2.027 182,425 -0.01(-0.56%)
Aug 06, 2003 2.056 2.067 2.011 2.039 147,677 +0.00(+0.24%)
Aug 05, 2003 2.033 2.066 2.033 2.034 116,270 -0.02(-0.85%)
Aug 04, 2003 2.026 2.065 2.019 2.051 128,298 +0.01(+0.29%)
Aug 01, 2003 2.071 2.089 2.005 2.045 237,219 -0.04(-2.15%)
Jul 31, 2003 2.123 2.189 2.070 2.090 258,602 -0.04(-1.92%)
Jul 30, 2003 2.110 2.144 2.071 2.131 169,060 +0.02(+0.75%)
Jul 29, 2003 2.098 2.119 2.070 2.115 102,238 +0.04(+1.97%)
Jul 28, 2003 2.071 2.105 2.071 2.074 109,588 -0.02(-0.91%)
Jul 25, 2003 2.056 2.093 2.043 2.093 188,439 +0.04(+1.77%)
Jul 24, 2003 2.020 2.072 2.020 2.057 219,845 +0.01(+0.37%)
Jul 23, 2003 2.083 2.083 2.011 2.049 455,728 -0.04(-2.01%)
Jul 22, 2003 2.235 2.250 2.053 2.091 1,158,031 -0.16(-7.22%)
Jul 21, 2003 2.247 2.274 2.246 2.254 211,158 -0.01(-0.37%)
Jul 18, 2003 2.191 2.265 2.178 2.262 138,322 +0.08(+3.70%)
Jul 17, 2003 2.204 2.213 2.160 2.181 281,322 -0.03(-1.38%)
Jul 16, 2003 2.227 2.232 2.206 2.212 69,495 -0.01(-0.56%)
Jul 15, 2003 2.227 2.227 2.213 2.224 78,850 +0.00(+0.02%)
Jul 14, 2003 2.229 2.229 2.194 2.224 427,663 +0.02(+0.95%)
Jul 11, 2003 2.192 2.252 2.185 2.203 111,593 +0.01(+0.57%)
Jul 10, 2003 2.211 2.212 2.187 2.190 237,219 -0.02(-0.88%)
Jul 09, 2003 2.199 2.220 2.196 2.210 162,378 +0.01(+0.45%)
Jul 08, 2003 2.195 2.200 2.189 2.200 161,041 +0.00(+0.16%)
Jul 07, 2003 2.175 2.220 2.145 2.196 223,854 -0.00(-0.11%)
Jul 03, 2003 2.195 2.232 2.170 2.199 207,817 +0.04(+1.78%)
Jul 02, 2003 2.159 2.167 2.148 2.160 241,896 +0.00(+0.07%)
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.