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

Woodward Inc (NQ: WWD )

184.56 +2.81 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 2.429 2.444 2.376 2.394 218,509 +0.01(+0.60%)
Aug 29, 2002 2.367 2.459 2.367 2.380 216,504 +0.01(+0.57%)
Aug 28, 2002 2.431 2.431 2.350 2.366 235,214 -0.01(-0.44%)
Aug 27, 2002 2.379 2.449 2.375 2.377 162,378 -0.05(-2.06%)
Aug 26, 2002 2.418 2.458 2.384 2.427 165,445 +0.02(+0.97%)
Aug 23, 2002 2.330 2.438 2.330 2.403 372,200 -0.03(-1.07%)
Aug 22, 2002 2.449 2.449 2.358 2.429 290,563 -0.01(-0.55%)
Aug 21, 2002 2.345 2.464 2.313 2.443 209,822 +0.11(+4.86%)
Aug 20, 2002 2.419 2.419 2.323 2.330 198,462 -0.11(-4.40%)
Aug 16, 2002 2.374 2.447 2.374 2.437 245,238 +0.06(+2.50%)
Aug 15, 2002 2.456 2.462 2.357 2.377 228,532 -0.06(-2.56%)
Aug 14, 2002 2.455 2.455 2.361 2.440 432,340 -0.01(-0.53%)
Aug 13, 2002 2.494 2.499 2.452 2.453 316,069 -0.04(-1.58%)
Aug 12, 2002 2.511 2.511 2.481 2.492 197,794 -0.00(-0.14%)
Aug 07, 2002 2.499 2.555 2.482 2.496 372,200 -0.00(-0.04%)
Aug 06, 2002 2.505 2.526 2.461 2.497 300,032 +0.00(+0.10%)
Aug 05, 2002 2.436 2.504 2.436 2.494 162,378 +0.06(+2.40%)
Aug 02, 2002 2.581 2.602 2.430 2.436 483,793 -0.13(-5.04%)
Aug 01, 2002 2.552 2.636 2.544 2.565 364,181 +0.01(+0.51%)
Jul 31, 2002 2.580 2.657 2.552 2.552 407,616 -0.05(-2.09%)
Jul 30, 2002 2.621 2.651 2.584 2.606 815,901 -0.00(-0.17%)
Jul 29, 2002 2.576 2.648 2.576 2.611 300,032 +0.01(+0.54%)
Jul 26, 2002 2.561 2.627 2.545 2.597 95,555 +0.05(+2.02%)
Jul 25, 2002 2.594 2.614 2.529 2.546 801,200 -0.15(-5.48%)
Jul 24, 2002 2.509 2.694 2.420 2.693 364,843 +0.19(+7.76%)
Jul 23, 2002 2.589 2.589 2.495 2.499 164,383 -0.06(-2.17%)
Jul 22, 2002 2.596 2.631 2.509 2.555 181,088 -0.05(-2.10%)
Jul 19, 2002 2.694 2.744 2.604 2.609 224,523 -0.09(-3.29%)
Jul 17, 2002 2.787 2.792 2.674 2.698 282,658 -0.09(-3.24%)
Jul 12, 2002 2.757 2.816 2.757 2.788 135,649 +0.00(+0.18%)
Jul 11, 2002 2.761 2.834 2.748 2.784 277,981 +0.01(+0.49%)
Jul 10, 2002 2.761 2.802 2.761 2.770 227,196 +0.00(+0.05%)
Jul 09, 2002 2.783 2.783 2.769 2.769 241,896 -0.01(-0.50%)
Jul 08, 2002 2.803 2.793 2.783 2.783 286,667 -0.02(-0.75%)
Jul 05, 2002 2.694 2.811 2.694 2.803 102,238 +0.12(+4.46%)
Jul 04, 2002 2.811 2.883 2.658 2.684 229,200 +0.00(+0.00%)
Jul 03, 2002 2.811 2.883 2.658 2.684 229,200 -0.13(-4.68%)
Jul 02, 2002 2.793 2.873 2.788 2.815 197,794 +0.01(+0.32%)
Jul 01, 2002 2.963 3.004 2.793 2.806 246,574 -0.14(-4.84%)
Jun 28, 2002 2.948 3.036 2.893 2.949 428,999 +0.02(+0.63%)
Jun 27, 2002 3.023 3.033 2.893 2.931 220,513 -0.05(-1.77%)
Jun 26, 2002 2.868 3.012 2.831 2.984 293,350 +0.11(+3.89%)
Jun 25, 2002 3.001 3.018 2.861 2.872 238,555 -0.09(-3.10%)
Jun 21, 2002 2.923 3.008 2.922 2.964 367,523 +0.04(+1.47%)
Jun 20, 2002 2.946 2.981 2.868 2.921 174,406 +0.02(+0.76%)
Jun 19, 2002 2.971 3.024 2.871 2.899 235,214 -0.04(-1.29%)
Jun 18, 2002 2.897 2.992 2.868 2.937 147,677 +0.06(+2.03%)
Jun 17, 2002 2.793 2.908 2.793 2.878 172,401 +0.07(+2.40%)
Jun 14, 2002 2.859 2.859 2.790 2.811 273,303 +0.04(+1.40%)
Jun 12, 2002 2.726 2.834 2.714 2.772 225,859 +0.04(+1.44%)
Jun 11, 2002 2.800 2.846 2.728 2.733 124,289 -0.07(-2.42%)
Jun 10, 2002 2.868 2.883 2.790 2.800 211,826 -0.02(-0.55%)
Jun 07, 2002 2.769 2.866 2.769 2.816 219,177 +0.01(+0.36%)
Jun 06, 2002 2.799 2.833 2.760 2.806 241,896 -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.