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 (%)
Mar 31, 2003 1.702 1.730 1.664 1.714 195,776 +0.00(+0.20%)
Mar 28, 2003 1.725 1.725 1.703 1.710 77,181 -0.02(-0.88%)
Mar 27, 2003 1.727 1.742 1.706 1.726 198,492 -0.00(-0.09%)
Mar 26, 2003 1.765 1.785 1.722 1.727 172,072 -0.03(-1.98%)
Mar 25, 2003 1.743 1.762 1.725 1.762 189,008 +0.02(+0.87%)
Mar 24, 2003 1.825 1.825 1.725 1.747 122,618 -0.04(-2.07%)
Mar 21, 2003 1.735 1.810 1.727 1.784 195,105 +0.01(+0.45%)
Mar 20, 2003 1.770 1.785 1.733 1.776 107,673 +0.01(+0.31%)
Mar 19, 2003 1.835 1.839 1.744 1.770 184,943 -0.06(-3.28%)
Mar 18, 2003 1.780 1.830 1.780 1.830 128,038 +0.05(+3.05%)
Mar 17, 2003 1.715 1.789 1.701 1.776 141,587 +0.05(+2.61%)
Mar 14, 2003 1.710 1.733 1.698 1.731 159,200 +0.03(+1.79%)
Mar 13, 2003 1.647 1.724 1.635 1.700 227,623 +0.06(+3.88%)
Mar 12, 2003 1.651 1.658 1.614 1.637 224,147 -0.02(-1.25%)
Mar 11, 2003 1.677 1.696 1.649 1.658 130,070 -0.01(-0.62%)
Mar 10, 2003 1.678 1.711 1.668 1.668 236,430 -0.01(-0.76%)
Mar 07, 2003 1.673 1.707 1.673 1.681 90,100 -0.02(-0.92%)
Mar 06, 2003 1.656 1.727 1.656 1.696 130,070 -0.01(-0.38%)
Mar 05, 2003 1.712 1.728 1.681 1.703 170,717 +0.02(+0.91%)
Mar 04, 2003 1.755 1.791 1.678 1.688 364,468 -0.08(-4.73%)
Mar 03, 2003 1.741 1.773 1.734 1.771 245,914 +0.03(+1.75%)
Feb 28, 2003 1.711 1.747 1.711 1.741 130,747 +0.01(+0.80%)
Feb 27, 2003 1.677 1.771 1.677 1.727 228,300 +0.01(+0.45%)
Feb 26, 2003 1.768 1.768 1.719 1.719 201,202 -0.02(-0.90%)
Feb 25, 2003 1.704 1.753 1.687 1.735 735,710 +0.01(+0.80%)
Feb 24, 2003 1.734 1.742 1.696 1.721 155,136 -0.02(-1.08%)
Feb 21, 2003 1.680 1.775 1.649 1.740 307,562 +0.07(+3.94%)
Feb 20, 2003 1.727 1.741 1.673 1.674 86,713 -0.06(-3.51%)
Feb 19, 2003 1.766 1.776 1.720 1.735 110,424 -0.02(-1.37%)
Feb 18, 2003 1.752 1.771 1.712 1.759 176,136 +0.04(+2.05%)
Feb 14, 2003 1.738 1.767 1.706 1.724 170,717 +0.00(+0.06%)
Feb 13, 2003 1.698 1.740 1.678 1.723 171,394 +0.01(+0.38%)
Feb 12, 2003 1.770 1.770 1.698 1.716 241,849 -0.03(-1.75%)
Feb 11, 2003 1.761 1.786 1.747 1.747 214,751 +0.01(+0.79%)
Feb 10, 2003 1.696 1.749 1.696 1.733 84,681 +0.01(+0.34%)
Feb 07, 2003 1.768 1.769 1.661 1.727 279,786 -0.02(-1.21%)
Feb 06, 2003 1.754 1.769 1.738 1.748 200,525 -0.00(-0.03%)
Feb 05, 2003 1.733 1.788 1.723 1.749 115,166 +0.02(+0.97%)
Feb 04, 2003 1.766 1.766 1.709 1.732 288,593 -0.04(-2.22%)
Feb 03, 2003 1.820 1.857 1.771 1.771 266,237 -0.05(-2.62%)
Jan 31, 2003 1.863 1.863 1.814 1.819 421,373 -0.01(-0.62%)
Jan 30, 2003 1.823 1.860 1.797 1.830 417,336 +0.01(+0.40%)
Jan 29, 2003 1.785 1.845 1.785 1.823 443,052 +0.08(+4.69%)
Jan 28, 2003 1.812 1.812 1.725 1.741 523,668 -0.06(-3.07%)
Jan 27, 2003 1.835 1.847 1.796 1.796 224,235 -0.07(-3.56%)
Jan 24, 2003 1.889 1.889 1.852 1.863 577,187 -0.04(-2.02%)
Jan 23, 2003 1.816 1.904 1.810 1.901 811,585 +0.09(+4.69%)
Jan 22, 2003 1.771 1.832 1.715 1.816 1,020,917 +0.10(+6.09%)
Jan 21, 2003 1.820 1.820 1.703 1.712 1,970,702 -0.23(-12.04%)
Jan 17, 2003 2.050 2.050 1.946 1.946 566,348 -0.09(-4.63%)
Jan 16, 2003 2.035 2.069 2.035 2.041 97,552 -0.02(-0.95%)
Jan 15, 2003 2.073 2.073 2.022 2.060 301,465 +0.01(+0.67%)
Jan 14, 2003 2.036 2.067 2.011 2.046 273,689 -0.02(-0.93%)
Jan 13, 2003 2.072 2.072 1.994 2.066 247,269 +0.03(+1.55%)
Jan 10, 2003 2.102 2.145 2.034 2.034 274,367 -0.06(-3.07%)
Jan 09, 2003 2.036 2.136 2.028 2.099 239,139 +0.01(+0.54%)
Jan 08, 2003 2.046 2.108 2.029 2.087 119,908 +0.02(+0.76%)
Jan 07, 2003 2.154 2.154 2.045 2.071 301,465 -0.08(-3.62%)
Jan 06, 2003 2.150 2.179 2.126 2.149 124,650 -0.02(-0.93%)
Jan 03, 2003 2.190 2.198 2.155 2.169 165,975 +0.01(+0.25%)
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.