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

Woodward Inc (NQ: WWD )

178.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2002 1.838 1.945 1.838 1.900 693,648 +0.06(+3.06%)
Oct 30, 2002 1.825 1.847 1.804 1.843 312,965 +0.01(+0.71%)
Oct 29, 2002 1.795 1.833 1.763 1.830 362,345 +0.03(+1.59%)
Oct 28, 2002 1.835 1.836 1.748 1.802 545,186 -0.02(-1.32%)
Oct 25, 2002 1.824 1.838 1.806 1.826 362,345 -0.00(-0.19%)
Oct 24, 2002 1.829 1.848 1.809 1.829 411,725 +0.00(+0.00%)
Oct 23, 2002 1.824 1.849 1.811 1.829 535,177 -0.01(-0.60%)
Oct 22, 2002 1.867 1.885 1.825 1.840 344,328 -0.03(-1.44%)
Oct 21, 2002 1.898 1.923 1.830 1.867 299,619 -0.04(-1.94%)
Oct 18, 2002 1.947 1.961 1.899 1.904 206,196 -0.03(-1.75%)
Oct 17, 2002 1.921 1.973 1.914 1.938 440,419 +0.02(+0.94%)
Oct 16, 2002 2.043 2.043 1.919 1.920 681,316 -0.12(-5.88%)
Oct 15, 2002 2.068 2.098 2.024 2.040 327,645 -0.01(-0.32%)
Oct 14, 2002 2.093 2.093 2.047 2.047 398,379 -0.05(-2.38%)
Oct 11, 2002 2.151 2.234 2.094 2.096 1,129,076 -0.09(-4.18%)
Oct 10, 2002 2.270 2.270 2.135 2.188 389,037 -0.07(-3.27%)
Oct 09, 2002 2.298 2.323 2.256 2.262 12,278,375 -0.09(-3.96%)
Oct 08, 2002 2.393 2.393 2.323 2.355 245,567 -0.03(-1.19%)
Oct 07, 2002 2.378 2.422 2.365 2.384 144,804 -0.01(-0.60%)
Oct 04, 2002 2.456 2.456 2.385 2.398 671,360 +0.02(+0.92%)
Oct 03, 2002 2.432 2.464 2.375 2.376 234,183 -0.07(-3.00%)
Oct 02, 2002 2.374 2.470 2.374 2.450 298,624 +0.02(+0.68%)
Oct 01, 2002 2.368 2.433 2.333 2.433 214,204 +0.07(+2.77%)
Sep 30, 2002 2.315 2.388 2.298 2.368 204,248 +0.04(+1.93%)
Sep 27, 2002 2.359 2.396 2.323 2.323 90,753 -0.06(-2.52%)
Sep 26, 2002 2.353 2.411 2.330 2.383 161,487 +0.04(+1.86%)
Sep 25, 2002 2.248 2.348 2.240 2.339 168,827 +0.08(+3.54%)
Sep 24, 2002 2.296 2.296 2.242 2.259 175,500 -0.04(-1.59%)
Sep 23, 2002 2.286 2.298 2.254 2.296 116,110 +0.01(+0.46%)
Sep 20, 2002 2.292 2.298 2.264 2.285 427,073 -0.01(-0.59%)
Sep 19, 2002 2.357 2.388 2.298 2.299 421,735 -0.07(-2.95%)
Sep 18, 2002 2.423 2.423 2.353 2.369 206,196 -0.01(-0.38%)
Sep 17, 2002 2.404 2.430 2.375 2.378 44,041 -0.01(-0.52%)
Sep 16, 2002 2.423 2.423 2.378 2.390 30,695 -0.05(-2.05%)
Sep 13, 2002 2.425 2.448 2.372 2.440 173,498 -0.01(-0.45%)
Sep 12, 2002 2.438 2.468 2.415 2.451 144,657 +0.02(+0.95%)
Sep 11, 2002 2.433 2.509 2.425 2.428 128,122 -0.05(-1.94%)
Sep 10, 2002 2.448 2.498 2.434 2.476 235,951 +0.06(+2.42%)
Sep 09, 2002 2.388 2.440 2.388 2.418 42,707 -0.02(-0.90%)
Sep 06, 2002 2.428 2.462 2.408 2.440 202,192 +0.01(+0.23%)
Sep 05, 2002 2.432 2.435 2.417 2.434 238,227 +0.01(+0.47%)
Sep 04, 2002 2.407 2.425 2.374 2.423 160,152 +0.02(+1.04%)
Sep 03, 2002 2.417 2.420 2.370 2.398 198,188 +0.00(+0.00%)
Aug 30, 2002 2.432 2.448 2.379 2.398 218,208 +0.01(+0.60%)
Aug 29, 2002 2.370 2.462 2.370 2.383 216,206 +0.01(+0.57%)
Aug 28, 2002 2.435 2.435 2.353 2.370 234,890 -0.01(-0.44%)
Aug 27, 2002 2.383 2.453 2.379 2.380 162,154 -0.05(-2.06%)
Aug 26, 2002 2.422 2.461 2.387 2.430 165,217 +0.02(+0.97%)
Aug 23, 2002 2.333 2.441 2.333 2.407 371,687 -0.03(-1.07%)
Aug 22, 2002 2.453 2.453 2.361 2.433 290,163 -0.01(-0.55%)
Aug 21, 2002 2.348 2.467 2.316 2.446 209,533 +0.11(+4.86%)
Aug 20, 2002 2.423 2.423 2.326 2.333 198,188 -0.11(-4.40%)
Aug 16, 2002 2.378 2.450 2.378 2.440 244,900 +0.06(+2.50%)
Aug 15, 2002 2.459 2.465 2.361 2.381 228,217 -0.06(-2.56%)
Aug 14, 2002 2.459 2.459 2.364 2.443 431,745 -0.01(-0.53%)
Aug 13, 2002 2.498 2.503 2.455 2.456 315,634 -0.04(-1.58%)
Aug 12, 2002 2.515 2.515 2.484 2.496 197,521 -0.00(-0.14%)
Aug 07, 2002 2.502 2.558 2.485 2.499 371,687 -0.00(-0.04%)
Aug 06, 2002 2.509 2.529 2.464 2.500 299,619 +0.00(+0.10%)
Aug 05, 2002 2.440 2.508 2.440 2.498 162,154 +0.06(+2.40%)
Aug 02, 2002 2.585 2.606 2.434 2.439 483,127 -0.13(-5.04%)
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.