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

Woodward Inc (NQ: WWD )

169.05 -0.76 (-0.45%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 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 (%)
Jan 31, 2003 1.863 1.863 1.814 1.819 421,354 -0.01(-0.62%)
Jan 30, 2003 1.823 1.860 1.797 1.830 417,316 +0.01(+0.40%)
Jan 29, 2003 1.785 1.845 1.785 1.823 443,031 +0.08(+4.69%)
Jan 28, 2003 1.812 1.812 1.725 1.741 523,644 -0.06(-3.07%)
Jan 27, 2003 1.835 1.847 1.797 1.797 224,225 -0.07(-3.56%)
Jan 24, 2003 1.890 1.890 1.852 1.863 577,160 -0.04(-2.02%)
Jan 23, 2003 1.816 1.904 1.810 1.901 811,547 +0.09(+4.69%)
Jan 22, 2003 1.771 1.832 1.715 1.816 1,020,869 +0.10(+6.09%)
Jan 21, 2003 1.820 1.820 1.703 1.712 1,970,609 -0.23(-12.04%)
Jan 17, 2003 2.050 2.050 1.946 1.946 566,321 -0.09(-4.63%)
Jan 16, 2003 2.035 2.069 2.035 2.041 97,548 -0.02(-0.95%)
Jan 15, 2003 2.074 2.074 2.022 2.060 301,451 +0.01(+0.67%)
Jan 14, 2003 2.036 2.067 2.011 2.046 273,676 -0.02(-0.93%)
Jan 13, 2003 2.072 2.072 1.994 2.066 247,257 +0.03(+1.55%)
Jan 10, 2003 2.102 2.145 2.034 2.034 274,354 -0.06(-3.07%)
Jan 09, 2003 2.036 2.137 2.028 2.099 239,128 +0.01(+0.54%)
Jan 08, 2003 2.046 2.108 2.029 2.087 119,903 +0.02(+0.76%)
Jan 07, 2003 2.154 2.154 2.046 2.072 301,451 -0.08(-3.62%)
Jan 06, 2003 2.150 2.179 2.126 2.149 124,644 -0.02(-0.93%)
Jan 03, 2003 2.190 2.199 2.155 2.170 165,967 +0.01(+0.25%)
Jan 02, 2003 2.140 2.189 2.121 2.164 245,902 +0.02(+1.10%)
Dec 31, 2002 2.012 2.177 2.012 2.140 646,934 +0.13(+6.44%)
Dec 30, 2002 2.077 2.101 1.986 2.011 661,160 -0.09(-4.35%)
Dec 27, 2002 2.106 2.106 2.076 2.103 142,257 +0.01(+0.26%)
Dec 26, 2002 2.096 2.106 2.084 2.097 87,386 +0.01(+0.56%)
Dec 24, 2002 2.113 2.113 2.077 2.085 209,322 -0.03(-1.53%)
Dec 23, 2002 2.156 2.202 2.101 2.118 500,612 -0.05(-2.14%)
Dec 20, 2002 2.156 2.179 2.138 2.164 361,063 +0.03(+1.52%)
Dec 19, 2002 2.146 2.164 2.121 2.132 346,160 -0.00(-0.18%)
Dec 18, 2002 2.212 2.212 2.125 2.136 491,805 -0.09(-4.19%)
Dec 17, 2002 2.245 2.259 2.218 2.229 270,967 +0.00(+0.02%)
Dec 16, 2002 2.207 2.250 2.207 2.229 223,548 +0.01(+0.64%)
Dec 13, 2002 2.219 2.235 2.175 2.214 315,676 -0.01(-0.44%)
Dec 12, 2002 2.200 2.240 2.199 2.224 437,612 +0.02(+1.05%)
Dec 11, 2002 2.200 2.246 2.185 2.201 340,741 +0.00(+0.00%)
Dec 10, 2002 2.169 2.204 2.138 2.201 434,225 +0.06(+2.57%)
Dec 09, 2002 2.143 2.170 2.123 2.146 466,741 +0.00(+0.12%)
Dec 06, 2002 2.140 2.183 2.118 2.143 440,321 -0.01(-0.43%)
Dec 05, 2002 2.170 2.205 2.143 2.153 436,934 -0.05(-2.39%)
Dec 04, 2002 2.193 2.248 2.166 2.205 459,966 -0.01(-0.58%)
Dec 03, 2002 2.112 2.240 2.112 2.218 539,902 +0.03(+1.53%)
Dec 02, 2002 2.106 2.187 2.100 2.185 605,611 +0.08(+4.03%)
Nov 29, 2002 2.167 2.167 2.093 2.100 81,290 -0.02(-1.04%)
Nov 27, 2002 2.099 2.159 2.069 2.122 167,322 +0.04(+2.11%)
Nov 26, 2002 2.156 2.156 2.046 2.078 285,193 -0.07(-3.19%)
Nov 25, 2002 2.116 2.185 2.115 2.147 156,483 +0.04(+2.11%)
Nov 22, 2002 2.001 2.116 1.993 2.103 515,515 +0.09(+4.73%)
Nov 21, 2002 1.993 2.067 1.993 2.008 424,741 +0.00(+0.22%)
Nov 20, 2002 2.023 2.033 2.000 2.003 598,837 -0.01(-0.73%)
Nov 19, 2002 1.981 2.099 1.981 2.018 596,128 +0.03(+1.26%)
Nov 18, 2002 2.018 2.020 1.983 1.993 820,353 -0.02(-0.76%)
Nov 15, 2002 1.988 2.058 1.988 2.008 447,096 -0.01(-0.46%)
Nov 14, 2002 1.927 2.059 1.888 2.017 462,676 +0.11(+6.03%)
Nov 13, 2002 1.830 1.915 1.826 1.903 507,386 +0.06(+3.40%)
Nov 12, 2002 1.857 1.890 1.749 1.840 1,052,030 -0.06(-3.23%)
Nov 11, 2002 1.969 1.969 1.877 1.902 571,063 -0.10(-4.80%)
Nov 08, 2002 1.991 2.060 1.969 1.998 641,515 -0.00(-0.20%)
Nov 07, 2002 2.037 2.055 1.972 2.002 444,386 -0.04(-1.95%)
Nov 06, 2002 2.037 2.126 2.002 2.042 432,192 +0.07(+3.73%)
Nov 05, 2002 2.017 2.032 1.968 1.968 356,999 -0.07(-3.34%)
Nov 04, 2002 1.968 2.091 1.920 2.036 712,644 +0.07(+3.71%)
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.