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

Woodward Inc (NQ: WWD )

170.51 +0.08 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2002 2.545 2.621 2.517 2.517 413,244 -0.05(-2.09%)
Jul 30, 2002 2.586 2.615 2.549 2.571 827,166 -0.00(-0.17%)
Jul 29, 2002 2.541 2.612 2.541 2.575 304,175 +0.01(+0.54%)
Jul 26, 2002 2.526 2.591 2.510 2.562 96,875 +0.05(+2.02%)
Jul 25, 2002 2.559 2.578 2.495 2.511 812,262 -0.15(-5.48%)
Jul 24, 2002 2.475 2.657 2.387 2.657 369,880 +0.19(+7.76%)
Jul 23, 2002 2.554 2.554 2.461 2.465 166,652 -0.05(-2.17%)
Jul 22, 2002 2.561 2.595 2.475 2.520 183,588 -0.05(-2.10%)
Jul 19, 2002 2.657 2.706 2.568 2.574 227,623 -0.09(-3.29%)
Jul 17, 2002 2.750 2.754 2.637 2.661 286,561 -0.09(-3.24%)
Jul 12, 2002 2.719 2.778 2.719 2.751 137,522 +0.00(+0.18%)
Jul 11, 2002 2.723 2.795 2.711 2.746 281,819 +0.01(+0.49%)
Jul 10, 2002 2.723 2.764 2.723 2.732 230,332 +0.00(+0.05%)
Jul 09, 2002 2.745 2.745 2.731 2.731 245,236 -0.01(-0.50%)
Jul 08, 2002 2.765 2.755 2.745 2.745 290,626 -0.02(-0.75%)
Jul 05, 2002 2.657 2.773 2.657 2.765 103,649 +0.12(+4.46%)
Jul 04, 2002 2.773 2.844 2.622 2.647 232,365 +0.00(+0.00%)
Jul 03, 2002 2.773 2.844 2.622 2.647 232,365 -0.13(-4.68%)
Jul 02, 2002 2.755 2.834 2.751 2.777 200,525 +0.01(+0.32%)
Jul 01, 2002 2.923 2.963 2.755 2.768 249,979 -0.14(-4.84%)
Jun 28, 2002 2.908 2.995 2.854 2.909 434,922 +0.02(+0.63%)
Jun 27, 2002 2.982 2.992 2.854 2.891 223,558 -0.05(-1.77%)
Jun 26, 2002 2.829 2.971 2.792 2.943 297,400 +0.11(+3.89%)
Jun 25, 2002 2.960 2.977 2.822 2.833 241,849 -0.09(-3.10%)
Jun 21, 2002 2.883 2.967 2.882 2.923 372,597 +0.04(+1.47%)
Jun 20, 2002 2.905 2.940 2.829 2.881 176,814 +0.02(+0.76%)
Jun 19, 2002 2.930 2.983 2.832 2.859 238,462 -0.04(-1.29%)
Jun 18, 2002 2.857 2.951 2.829 2.897 149,716 +0.06(+2.03%)
Jun 17, 2002 2.755 2.868 2.755 2.839 174,782 +0.07(+2.40%)
Jun 14, 2002 2.820 2.820 2.752 2.773 277,077 +0.04(+1.40%)
Jun 12, 2002 2.689 2.795 2.677 2.734 228,978 +0.04(+1.44%)
Jun 11, 2002 2.762 2.807 2.690 2.695 126,005 -0.07(-2.42%)
Jun 10, 2002 2.829 2.844 2.752 2.762 214,751 -0.02(-0.55%)
Jun 07, 2002 2.731 2.827 2.731 2.778 222,203 +0.01(+0.36%)
Jun 06, 2002 2.761 2.795 2.722 2.768 245,236 -0.02(-0.57%)
Jun 05, 2002 2.850 2.914 2.761 2.783 239,817 -0.18(-6.22%)
May 31, 2002 2.966 3.016 2.966 2.968 225,590 -0.06(-1.93%)
May 28, 2002 2.991 3.068 2.989 3.027 252,011 +0.01(+0.41%)
May 27, 2002 3.074 3.075 2.990 3.014 314,336 +0.00(+0.00%)
May 24, 2002 3.074 3.075 2.990 3.014 310,949 -0.06(-1.81%)
May 23, 2002 3.057 3.075 3.038 3.070 233,720 +0.00(+0.10%)
May 22, 2002 3.098 3.142 3.020 3.067 478,279 -0.04(-1.22%)
May 21, 2002 3.234 3.234 3.103 3.105 327,885 -0.08(-2.65%)
May 20, 2002 3.289 3.315 3.176 3.189 379,371 -0.10(-3.04%)
May 17, 2002 3.375 3.375 3.284 3.289 109,746 -0.07(-2.07%)
May 16, 2002 3.364 3.368 3.326 3.359 209,332 -0.05(-1.39%)
May 15, 2002 3.382 3.429 3.322 3.406 241,172 +0.04(+1.27%)
May 14, 2002 3.419 3.442 3.324 3.363 392,920 +0.03(+0.84%)
May 13, 2002 3.338 3.407 3.311 3.335 192,395 +0.04(+1.18%)
May 10, 2002 3.411 3.411 3.296 3.296 205,267 -0.05(-1.35%)
May 09, 2002 3.495 3.509 3.323 3.341 617,834 -0.14(-4.08%)
May 08, 2002 3.542 3.572 3.462 3.484 257,430 -0.07(-1.91%)
May 07, 2002 3.568 3.574 3.494 3.552 406,469 -0.00(-0.14%)
May 06, 2002 3.592 3.670 3.494 3.556 276,399 -0.11(-2.98%)
May 03, 2002 3.510 3.666 3.494 3.666 336,692 +0.09(+2.38%)
May 02, 2002 3.563 3.602 3.475 3.581 273,012 +0.04(+1.07%)
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.