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

Woodward Inc (NQ: WWD )

185.07 +3.32 (+1.83%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
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%)
Jun 05, 2002 2.890 2.955 2.799 2.822 236,551 -0.19(-6.22%)
May 31, 2002 3.006 3.058 3.006 3.009 222,518 -0.06(-1.93%)
May 28, 2002 3.032 3.111 3.030 3.068 248,579 +0.01(+0.41%)
May 27, 2002 3.117 3.118 3.031 3.056 310,055 +0.00(+0.00%)
May 24, 2002 3.117 3.118 3.031 3.056 306,714 -0.06(-1.81%)
May 23, 2002 3.099 3.118 3.080 3.112 230,537 +0.00(+0.10%)
May 22, 2002 3.141 3.186 3.061 3.109 471,765 -0.04(-1.22%)
May 21, 2002 3.278 3.279 3.146 3.148 323,420 -0.09(-2.65%)
May 20, 2002 3.335 3.361 3.220 3.233 374,205 -0.10(-3.04%)
May 17, 2002 3.421 3.421 3.330 3.335 108,252 -0.07(-2.07%)
May 16, 2002 3.410 3.415 3.372 3.405 206,481 -0.05(-1.39%)
May 15, 2002 3.428 3.476 3.368 3.453 237,887 +0.04(+1.27%)
May 14, 2002 3.466 3.490 3.370 3.410 387,569 +0.03(+0.84%)
May 13, 2002 3.385 3.454 3.357 3.381 189,775 +0.04(+1.18%)
May 10, 2002 3.458 3.458 3.342 3.342 202,471 -0.05(-1.35%)
May 09, 2002 3.544 3.557 3.369 3.388 609,420 -0.14(-4.08%)
May 08, 2002 3.591 3.622 3.510 3.532 253,925 -0.07(-1.91%)
May 07, 2002 3.617 3.623 3.542 3.601 400,934 -0.00(-0.14%)
May 06, 2002 3.641 3.721 3.542 3.606 272,635 -0.11(-2.98%)
May 03, 2002 3.559 3.716 3.542 3.716 332,107 +0.09(+2.38%)
May 02, 2002 3.612 3.651 3.523 3.630 269,294 +0.04(+1.07%)
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.