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 (%)
May 31, 2002 3.007 3.058 3.007 3.009 222,508 -0.06(-1.93%)
May 28, 2002 3.033 3.111 3.031 3.068 248,567 +0.01(+0.41%)
May 27, 2002 3.117 3.118 3.031 3.056 310,041 +0.00(+0.00%)
May 24, 2002 3.117 3.118 3.031 3.056 306,700 -0.06(-1.81%)
May 23, 2002 3.099 3.118 3.080 3.112 230,526 +0.00(+0.10%)
May 22, 2002 3.141 3.186 3.062 3.109 471,743 -0.04(-1.22%)
May 21, 2002 3.279 3.279 3.146 3.148 323,405 -0.09(-2.65%)
May 20, 2002 3.335 3.361 3.220 3.234 374,187 -0.10(-3.04%)
May 17, 2002 3.422 3.422 3.330 3.335 108,247 -0.07(-2.07%)
May 16, 2002 3.410 3.415 3.372 3.405 206,471 -0.05(-1.39%)
May 15, 2002 3.429 3.476 3.368 3.453 237,876 +0.04(+1.27%)
May 14, 2002 3.466 3.490 3.370 3.410 387,551 +0.03(+0.84%)
May 13, 2002 3.385 3.454 3.357 3.381 189,766 +0.04(+1.18%)
May 10, 2002 3.458 3.458 3.342 3.342 202,462 -0.05(-1.35%)
May 09, 2002 3.544 3.557 3.369 3.388 609,391 -0.14(-4.08%)
May 08, 2002 3.591 3.622 3.510 3.532 253,913 -0.07(-1.91%)
May 07, 2002 3.617 3.623 3.542 3.601 400,915 -0.00(-0.14%)
May 06, 2002 3.642 3.721 3.542 3.606 272,622 -0.11(-2.98%)
May 03, 2002 3.559 3.716 3.542 3.716 332,091 +0.09(+2.38%)
May 02, 2002 3.612 3.652 3.523 3.630 269,281 +0.04(+1.07%)
May 01, 2002 3.416 3.610 3.360 3.592 490,453 +0.16(+4.61%)
Apr 30, 2002 3.430 3.492 3.382 3.434 334,764 +0.03(+0.81%)
Apr 29, 2002 3.462 3.519 3.406 3.406 165,711 -0.06(-1.78%)
Apr 26, 2002 3.450 3.504 3.442 3.468 150,343 -0.04(-1.28%)
Apr 25, 2002 3.537 3.586 3.452 3.513 336,768 -0.02(-0.68%)
Apr 24, 2002 3.412 3.610 3.412 3.537 378,196 +0.11(+3.13%)
Apr 23, 2002 3.495 3.556 3.386 3.430 695,588 -0.08(-2.33%)
Apr 22, 2002 3.477 3.588 3.442 3.511 175,734 +0.03(+1.00%)
Apr 19, 2002 3.485 3.551 3.447 3.477 233,867 -0.02(-0.44%)
Apr 18, 2002 3.647 3.648 3.487 3.492 499,807 -0.11(-2.98%)
Apr 17, 2002 3.617 3.648 3.592 3.599 186,425 -0.03(-0.77%)
Apr 16, 2002 3.470 3.642 3.470 3.627 377,528 +0.13(+3.72%)
Apr 15, 2002 3.562 3.591 3.468 3.497 309,373 -0.13(-3.52%)
Apr 12, 2002 3.664 3.681 3.579 3.625 282,645 -0.01(-0.32%)
Apr 11, 2002 3.566 3.724 3.566 3.636 388,887 -0.02(-0.53%)
Apr 10, 2002 3.493 3.657 3.463 3.656 314,050 +0.13(+3.62%)
Apr 09, 2002 3.283 3.535 3.271 3.528 424,970 +0.26(+7.89%)
Apr 08, 2002 3.285 3.295 3.251 3.270 342,782 -0.02(-0.76%)
Apr 05, 2002 3.324 3.343 3.279 3.295 159,029 -0.02(-0.68%)
Apr 04, 2002 3.307 3.347 3.305 3.317 175,734 +0.01(+0.30%)
Apr 03, 2002 3.386 3.387 3.292 3.307 211,148 -0.04(-1.28%)
Apr 02, 2002 3.367 3.392 3.317 3.350 337,437 -0.01(-0.24%)
Apr 01, 2002 3.412 3.426 3.295 3.358 236,540 -0.07(-2.15%)
Mar 29, 2002 3.460 3.479 3.423 3.432 234,535 +0.00(+0.00%)
Mar 28, 2002 3.460 3.479 3.423 3.432 231,194 -0.04(-1.15%)
Mar 27, 2002 3.451 3.492 3.451 3.472 356,146 -0.01(-0.22%)
Mar 26, 2002 3.442 3.483 3.442 3.480 144,997 +0.02(+0.45%)
Mar 25, 2002 3.550 3.559 3.446 3.464 391,560 -0.07(-2.06%)
Mar 22, 2002 3.404 3.630 3.404 3.537 804,503 +0.10(+3.02%)
Mar 21, 2002 3.344 3.437 3.340 3.433 990,261 +0.10(+2.99%)
Mar 20, 2002 3.351 3.357 3.305 3.333 183,752 -0.02(-0.61%)
Mar 19, 2002 3.346 3.374 3.324 3.354 227,185 +0.03(+0.79%)
Mar 18, 2002 3.168 3.387 3.167 3.327 379,533 +0.21(+6.80%)
Mar 15, 2002 3.125 3.163 2.965 3.115 664,851 -0.05(-1.64%)
Mar 14, 2002 3.163 3.220 3.154 3.167 548,585 -0.05(-1.41%)
Mar 13, 2002 3.160 3.239 3.143 3.213 477,757 +0.04(+1.29%)
Mar 12, 2002 3.180 3.220 3.165 3.172 162,370 -0.06(-1.79%)
Mar 11, 2002 3.242 3.245 3.185 3.230 60,805 +0.01(+0.19%)
Mar 08, 2002 3.176 3.242 3.167 3.224 633,446 +0.06(+1.89%)
Mar 07, 2002 3.088 3.173 3.055 3.164 344,119 +0.06(+1.98%)
Mar 06, 2002 3.090 3.103 2.996 3.102 295,341 +0.06(+2.12%)
Mar 05, 2002 2.993 3.129 2.946 3.038 562,617 +0.04(+1.25%)
Mar 04, 2002 2.813 3.061 2.795 3.001 382,874 +0.19(+6.74%)
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.