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 (%)
Sep 30, 2003 2.237 2.248 2.149 2.168 262,237 -0.06(-2.52%)
Sep 29, 2003 2.216 2.236 2.182 2.223 91,502 +0.01(+0.32%)
Sep 26, 2003 2.223 2.234 2.196 2.216 152,538 -0.01(-0.29%)
Sep 25, 2003 2.273 2.273 2.208 2.223 148,134 +0.00(+0.00%)
Sep 24, 2003 2.215 2.244 2.215 2.223 99,370 +0.01(+0.34%)
Sep 23, 2003 2.194 2.222 2.163 2.215 133,187 +0.01(+0.54%)
Sep 22, 2003 2.283 2.283 2.199 2.204 385,549 -0.09(-3.77%)
Sep 19, 2003 2.340 2.342 2.290 2.290 311,615 -0.05(-2.28%)
Sep 18, 2003 2.375 2.375 2.343 2.343 68,275 -0.03(-1.35%)
Sep 17, 2003 2.358 2.377 2.358 2.375 144,644 +0.00(+0.13%)
Sep 16, 2003 2.334 2.377 2.315 2.372 69,396 +0.04(+1.80%)
Sep 15, 2003 2.318 2.353 2.297 2.330 61,388 +0.01(+0.30%)
Sep 12, 2003 2.398 2.398 2.298 2.323 156,808 -0.07(-3.10%)
Sep 11, 2003 2.335 2.398 2.326 2.398 140,794 +0.06(+2.63%)
Sep 10, 2003 2.457 2.457 2.336 2.336 198,179 -0.12(-4.94%)
Sep 09, 2003 2.485 2.485 2.450 2.458 140,127 -0.02(-0.75%)
Sep 08, 2003 2.464 2.497 2.463 2.476 208,188 +0.02(+0.88%)
Sep 05, 2003 2.493 2.505 2.447 2.455 87,412 -0.04(-1.52%)
Sep 04, 2003 2.462 2.506 2.462 2.493 354,321 +0.02(+0.71%)
Sep 03, 2003 2.460 2.513 2.460 2.475 238,883 -0.02(-0.90%)
Sep 02, 2003 2.451 2.498 2.435 2.498 252,228 +0.06(+2.38%)
Aug 29, 2003 2.423 2.454 2.398 2.440 80,739 +0.01(+0.35%)
Aug 28, 2003 2.404 2.447 2.379 2.431 100,090 +0.04(+1.52%)
Aug 27, 2003 2.404 2.404 2.379 2.395 168,819 -0.01(-0.31%)
Aug 26, 2003 2.294 2.404 2.261 2.402 248,225 +0.12(+5.18%)
Aug 25, 2003 2.276 2.296 2.267 2.284 132,119 +0.00(+0.06%)
Aug 22, 2003 2.367 2.367 2.282 2.282 118,107 -0.06(-2.52%)
Aug 21, 2003 2.324 2.349 2.314 2.341 80,072 +0.01(+0.26%)
Aug 20, 2003 2.269 2.371 2.269 2.335 134,788 +0.04(+1.63%)
Aug 19, 2003 2.216 2.298 2.200 2.298 168,819 +0.10(+4.50%)
Aug 18, 2003 2.128 2.248 2.114 2.199 180,830 +0.02(+0.99%)
Aug 15, 2003 2.061 2.197 2.061 2.178 192,174 +0.12(+5.60%)
Aug 14, 2003 2.062 2.073 2.055 2.062 487,108 -0.00(-0.24%)
Aug 13, 2003 2.063 2.069 2.052 2.067 106,763 -0.00(-0.05%)
Aug 12, 2003 2.026 2.073 2.026 2.068 52,714 +0.01(+0.66%)
Aug 11, 2003 2.050 2.055 2.036 2.055 52,047 +0.03(+1.48%)
Aug 08, 2003 2.028 2.063 2.025 2.025 185,501 -0.01(-0.27%)
Aug 07, 2003 2.020 2.054 2.020 2.030 182,165 -0.01(-0.56%)
Aug 06, 2003 2.059 2.070 2.014 2.042 147,467 +0.00(+0.25%)
Aug 05, 2003 2.036 2.069 2.036 2.037 116,105 -0.02(-0.85%)
Aug 04, 2003 2.029 2.068 2.022 2.054 128,116 +0.01(+0.29%)
Aug 01, 2003 2.074 2.092 2.008 2.048 236,881 -0.04(-2.15%)
Jul 31, 2003 2.126 2.193 2.073 2.093 258,234 -0.04(-1.92%)
Jul 30, 2003 2.113 2.148 2.074 2.134 168,819 +0.02(+0.75%)
Jul 29, 2003 2.101 2.122 2.073 2.118 102,092 +0.04(+1.97%)
Jul 28, 2003 2.074 2.108 2.074 2.077 109,432 -0.02(-0.91%)
Jul 25, 2003 2.059 2.096 2.046 2.096 188,170 +0.04(+1.77%)
Jul 24, 2003 2.023 2.075 2.023 2.060 219,532 +0.01(+0.37%)
Jul 23, 2003 2.086 2.086 2.014 2.052 455,079 -0.04(-2.01%)
Jul 22, 2003 2.238 2.253 2.056 2.094 1,156,381 -0.16(-7.22%)
Jul 21, 2003 2.251 2.277 2.249 2.257 210,857 -0.01(-0.37%)
Jul 18, 2003 2.194 2.268 2.182 2.265 138,125 +0.08(+3.70%)
Jul 17, 2003 2.208 2.216 2.163 2.185 280,921 -0.03(-1.38%)
Jul 16, 2003 2.230 2.235 2.209 2.215 69,396 -0.01(-0.56%)
Jul 15, 2003 2.230 2.230 2.216 2.227 78,738 +0.00(+0.02%)
Jul 14, 2003 2.232 2.232 2.197 2.227 427,053 +0.02(+0.95%)
Jul 11, 2003 2.196 2.255 2.188 2.206 111,434 +0.01(+0.57%)
Jul 10, 2003 2.214 2.215 2.191 2.194 236,881 -0.02(-0.88%)
Jul 09, 2003 2.203 2.223 2.200 2.213 162,147 +0.01(+0.45%)
Jul 08, 2003 2.199 2.203 2.193 2.203 160,812 +0.00(+0.16%)
Jul 07, 2003 2.179 2.223 2.148 2.200 223,536 -0.00(-0.11%)
Jul 03, 2003 2.198 2.235 2.173 2.202 207,521 +0.04(+1.78%)
Jul 02, 2003 2.162 2.170 2.152 2.164 241,552 +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.