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

Woodward Inc (NQ: WWD )

182.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2003 1.926 1.936 1.900 1.915 201,125 +0.02(+0.84%)
May 29, 2003 1.946 1.958 1.892 1.899 139,652 -0.04(-1.91%)
May 28, 2003 1.941 1.946 1.925 1.936 52,119 +0.02(+0.86%)
May 27, 2003 1.916 1.939 1.887 1.920 185,089 +0.01(+0.71%)
May 23, 2003 1.916 1.918 1.895 1.906 63,478 -0.01(-0.55%)
May 22, 2003 1.895 1.921 1.883 1.917 66,151 +0.00(+0.26%)
May 21, 2003 1.887 1.914 1.867 1.912 65,482 +0.01(+0.31%)
May 20, 2003 1.887 1.950 1.881 1.906 168,384 +0.02(+1.24%)
May 19, 2003 1.903 1.906 1.862 1.882 348,128 -0.02(-0.92%)
May 16, 2003 2.009 2.035 1.898 1.900 269,949 -0.13(-6.21%)
May 15, 2003 1.971 2.027 1.971 2.025 96,219 +0.00(+0.25%)
May 14, 2003 2.018 2.034 2.001 2.020 104,906 -0.00(-0.10%)
May 13, 2003 1.961 2.035 1.928 2.022 185,757 +0.06(+3.26%)
May 12, 2003 1.942 1.959 1.931 1.959 195,112 +0.02(+0.82%)
May 09, 2003 1.905 1.946 1.895 1.943 77,510 +0.05(+2.50%)
May 08, 2003 1.902 1.915 1.886 1.895 76,173 -0.01(-0.55%)
May 07, 2003 1.914 1.922 1.893 1.906 157,025 -0.01(-0.52%)
May 06, 2003 1.876 1.932 1.876 1.916 229,858 +0.03(+1.72%)
May 05, 2003 1.902 1.902 1.868 1.883 167,716 -0.01(-0.47%)
May 02, 2003 1.844 1.911 1.842 1.892 369,510 +0.06(+3.07%)
May 01, 2003 1.844 1.844 1.819 1.836 56,128 -0.01(-0.59%)
Apr 30, 2003 1.811 1.850 1.806 1.847 181,080 +0.04(+1.98%)
Apr 29, 2003 1.816 1.823 1.806 1.811 142,993 -0.02(-1.15%)
Apr 28, 2003 1.787 1.840 1.785 1.832 71,496 +0.05(+2.54%)
Apr 25, 2003 1.780 1.794 1.768 1.786 102,233 -0.01(-0.47%)
Apr 24, 2003 1.779 1.795 1.778 1.795 192,439 +0.01(+0.78%)
Apr 23, 2003 1.786 1.793 1.779 1.781 223,844 -0.01(-0.39%)
Apr 22, 2003 1.731 1.808 1.711 1.788 592,686 -0.09(-4.63%)
Apr 21, 2003 1.869 1.880 1.869 1.875 132,970 +0.00(+0.05%)
Apr 17, 2003 1.876 1.876 1.862 1.874 159,697 -0.00(-0.03%)
Apr 16, 2003 1.836 1.879 1.836 1.874 75,505 +0.02(+1.21%)
Apr 15, 2003 1.861 1.870 1.803 1.852 221,171 -0.01(-0.70%)
Apr 14, 2003 1.880 1.880 1.829 1.865 100,228 -0.01(-0.32%)
Apr 11, 2003 1.932 1.940 1.847 1.871 124,283 -0.06(-3.05%)
Apr 10, 2003 1.938 1.939 1.859 1.930 96,219 +0.04(+2.17%)
Apr 09, 2003 1.902 1.941 1.860 1.889 202,462 -0.02(-1.23%)
Apr 08, 2003 1.909 1.930 1.902 1.912 183,752 -0.01(-0.44%)
Apr 07, 2003 1.800 1.970 1.800 1.921 253,913 +0.09(+5.16%)
Apr 04, 2003 1.802 1.838 1.788 1.826 96,887 +0.04(+2.12%)
Apr 03, 2003 1.779 1.814 1.779 1.788 80,851 +0.00(+0.20%)
Apr 02, 2003 1.758 1.790 1.728 1.785 118,270 +0.03(+1.68%)
Apr 01, 2003 1.739 1.781 1.698 1.755 130,965 +0.02(+1.03%)
Mar 31, 2003 1.726 1.754 1.687 1.738 193,100 +0.00(+0.20%)
Mar 28, 2003 1.748 1.748 1.727 1.734 76,127 -0.02(-0.88%)
Mar 27, 2003 1.751 1.766 1.730 1.750 195,780 -0.00(-0.09%)
Mar 26, 2003 1.790 1.809 1.746 1.751 169,720 -0.04(-1.98%)
Mar 25, 2003 1.767 1.786 1.749 1.786 186,425 +0.02(+0.87%)
Mar 24, 2003 1.851 1.851 1.749 1.771 120,942 -0.04(-2.07%)
Mar 21, 2003 1.759 1.835 1.750 1.808 192,439 +0.01(+0.45%)
Mar 20, 2003 1.795 1.810 1.757 1.800 106,202 +0.01(+0.31%)
Mar 19, 2003 1.861 1.865 1.768 1.795 182,416 -0.06(-3.28%)
Mar 18, 2003 1.805 1.856 1.804 1.856 126,288 +0.05(+3.05%)
Mar 17, 2003 1.739 1.813 1.725 1.801 139,652 +0.05(+2.61%)
Mar 14, 2003 1.734 1.757 1.722 1.755 157,025 +0.03(+1.79%)
Mar 13, 2003 1.670 1.748 1.658 1.724 224,512 +0.06(+3.88%)
Mar 12, 2003 1.674 1.681 1.637 1.660 221,084 -0.02(-1.25%)
Mar 11, 2003 1.701 1.719 1.672 1.681 128,292 -0.01(-0.62%)
Mar 10, 2003 1.701 1.735 1.691 1.691 233,199 -0.01(-0.76%)
Mar 07, 2003 1.696 1.731 1.696 1.704 88,869 -0.02(-0.92%)
Mar 06, 2003 1.679 1.751 1.679 1.720 128,292 -0.01(-0.38%)
Mar 05, 2003 1.736 1.752 1.705 1.727 168,384 +0.02(+0.91%)
Mar 04, 2003 1.779 1.815 1.702 1.711 359,487 -0.08(-4.73%)
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.