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

Woodward Inc (NQ: WWD )

168.04 +0.27 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2003 2.209 2.283 2.187 2.246 283,784 +0.05(+2.31%)
Oct 30, 2003 2.184 2.207 2.182 2.196 109,938 +0.01(+0.52%)
Oct 29, 2003 2.135 2.186 2.117 2.184 127,720 +0.05(+2.52%)
Oct 28, 2003 2.126 2.140 2.117 2.131 88,179 +0.01(+0.26%)
Oct 27, 2003 2.170 2.182 2.120 2.125 251,322 -0.04(-2.04%)
Oct 24, 2003 2.172 2.183 2.149 2.170 54,193 -0.00(-0.23%)
Oct 23, 2003 2.170 2.200 2.165 2.174 47,419 -0.01(-0.38%)
Oct 22, 2003 2.187 2.192 2.172 2.183 222,193 -0.04(-1.64%)
Oct 21, 2003 2.190 2.228 2.190 2.219 39,046 +0.02(+1.12%)
Oct 20, 2003 2.190 2.204 2.160 2.195 90,774 -0.01(-0.34%)
Oct 17, 2003 2.254 2.254 2.200 2.202 142,257 -0.03(-1.39%)
Oct 16, 2003 2.226 2.249 2.219 2.233 73,838 -0.01(-0.44%)
Oct 15, 2003 2.241 2.256 2.223 2.243 91,451 -0.02(-0.85%)
Oct 14, 2003 2.182 2.263 2.182 2.262 75,870 +0.06(+2.84%)
Oct 13, 2003 2.223 2.223 2.192 2.200 268,596 -0.02(-1.04%)
Oct 10, 2003 2.243 2.258 2.207 2.223 176,582 -0.01(-0.37%)
Oct 09, 2003 2.261 2.307 2.219 2.231 52,838 -0.02(-0.81%)
Oct 08, 2003 2.248 2.260 2.248 2.249 46,064 -0.04(-1.70%)
Oct 07, 2003 2.279 2.288 2.263 2.288 71,806 +0.01(+0.45%)
Oct 06, 2003 2.235 2.288 2.221 2.278 59,971 +0.02(+0.70%)
Oct 03, 2003 2.199 2.262 2.199 2.262 132,421 +0.03(+1.41%)
Oct 02, 2003 2.282 2.284 2.230 2.231 100,169 -0.05(-2.26%)
Oct 01, 2003 2.158 2.282 2.127 2.282 106,266 +0.15(+6.89%)
Sep 30, 2003 2.204 2.214 2.117 2.135 266,225 -0.06(-2.52%)
Sep 29, 2003 2.183 2.202 2.149 2.190 92,894 +0.01(+0.32%)
Sep 26, 2003 2.190 2.201 2.163 2.183 154,857 -0.01(-0.29%)
Sep 25, 2003 2.239 2.239 2.175 2.190 150,386 +0.00(+0.00%)
Sep 24, 2003 2.182 2.211 2.181 2.190 100,881 +0.01(+0.34%)
Sep 23, 2003 2.161 2.189 2.131 2.182 135,212 +0.01(+0.54%)
Sep 22, 2003 2.249 2.249 2.166 2.170 391,412 -0.09(-3.77%)
Sep 19, 2003 2.305 2.307 2.256 2.256 316,354 -0.05(-2.28%)
Sep 18, 2003 2.340 2.340 2.308 2.308 69,313 -0.03(-1.35%)
Sep 17, 2003 2.323 2.342 2.323 2.340 146,843 +0.00(+0.13%)
Sep 16, 2003 2.299 2.341 2.281 2.337 70,451 +0.04(+1.80%)
Sep 15, 2003 2.284 2.318 2.263 2.295 62,322 +0.01(+0.30%)
Sep 12, 2003 2.362 2.362 2.264 2.289 159,193 -0.07(-3.10%)
Sep 11, 2003 2.300 2.362 2.292 2.362 142,935 +0.06(+2.63%)
Sep 10, 2003 2.420 2.420 2.301 2.301 201,193 -0.12(-4.94%)
Sep 09, 2003 2.448 2.448 2.414 2.421 142,257 -0.02(-0.75%)
Sep 08, 2003 2.427 2.460 2.426 2.439 211,354 +0.02(+0.88%)
Sep 05, 2003 2.456 2.468 2.411 2.418 88,741 -0.04(-1.52%)
Sep 04, 2003 2.425 2.468 2.425 2.455 359,709 +0.02(+0.71%)
Sep 03, 2003 2.423 2.475 2.423 2.438 242,515 -0.02(-0.90%)
Sep 02, 2003 2.415 2.460 2.399 2.460 256,064 +0.06(+2.38%)
Aug 29, 2003 2.387 2.417 2.362 2.403 81,967 +0.01(+0.35%)
Aug 28, 2003 2.368 2.411 2.343 2.395 101,612 +0.04(+1.52%)
Aug 27, 2003 2.368 2.368 2.343 2.359 171,386 -0.01(-0.31%)
Aug 26, 2003 2.260 2.368 2.227 2.366 251,999 +0.12(+5.18%)
Aug 25, 2003 2.242 2.262 2.233 2.250 134,128 +0.00(+0.06%)
Aug 22, 2003 2.332 2.332 2.248 2.248 119,903 -0.06(-2.52%)
Aug 21, 2003 2.290 2.314 2.279 2.306 81,290 +0.01(+0.26%)
Aug 20, 2003 2.235 2.336 2.235 2.300 136,838 +0.04(+1.63%)
Aug 19, 2003 2.183 2.263 2.167 2.263 171,386 +0.10(+4.50%)
Aug 18, 2003 2.096 2.214 2.082 2.166 183,580 +0.02(+0.99%)
Aug 15, 2003 2.030 2.164 2.030 2.145 195,096 +0.11(+5.60%)
Aug 14, 2003 2.031 2.042 2.024 2.031 494,515 -0.00(-0.24%)
Aug 13, 2003 2.032 2.038 2.021 2.036 108,386 -0.00(-0.05%)
Aug 12, 2003 1.995 2.042 1.995 2.037 53,516 +0.01(+0.66%)
Aug 11, 2003 2.019 2.024 2.005 2.024 52,838 +0.03(+1.48%)
Aug 08, 2003 1.998 2.032 1.994 1.994 188,322 -0.01(-0.27%)
Aug 07, 2003 1.989 2.023 1.989 2.000 184,935 -0.01(-0.56%)
Aug 06, 2003 2.028 2.039 1.984 2.011 149,709 +0.00(+0.24%)
Aug 05, 2003 2.006 2.038 2.005 2.006 117,870 -0.02(-0.85%)
Aug 04, 2003 1.999 2.037 1.991 2.023 130,064 +0.01(+0.29%)
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.