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

Woodward Inc (NQ: WWD )

178.42 +1.20 (+0.68%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 31, 2002 3.011 3.062 3.011 3.013 222,211 -0.06(-1.93%)
May 28, 2002 3.037 3.115 3.035 3.073 248,236 +0.01(+0.41%)
May 27, 2002 3.121 3.122 3.035 3.060 309,628 +0.00(+0.00%)
May 24, 2002 3.121 3.122 3.035 3.060 306,292 -0.06(-1.81%)
May 23, 2002 3.104 3.122 3.084 3.117 230,219 +0.00(+0.10%)
May 22, 2002 3.145 3.190 3.066 3.114 471,115 -0.04(-1.22%)
May 21, 2002 3.283 3.283 3.150 3.152 322,974 -0.09(-2.65%)
May 20, 2002 3.339 3.366 3.224 3.238 373,689 -0.10(-3.04%)
May 17, 2002 3.426 3.426 3.334 3.339 108,103 -0.07(-2.07%)
May 16, 2002 3.415 3.419 3.377 3.410 206,196 -0.05(-1.39%)
May 15, 2002 3.433 3.481 3.372 3.458 237,559 +0.04(+1.27%)
May 14, 2002 3.471 3.495 3.374 3.414 387,035 +0.03(+0.84%)
May 13, 2002 3.389 3.459 3.362 3.386 189,514 +0.04(+1.18%)
May 10, 2002 3.463 3.463 3.346 3.346 202,192 -0.05(-1.35%)
May 09, 2002 3.549 3.562 3.373 3.392 608,580 -0.14(-4.08%)
May 08, 2002 3.596 3.627 3.515 3.537 253,575 -0.07(-1.91%)
May 07, 2002 3.622 3.628 3.547 3.606 400,381 -0.00(-0.14%)
May 06, 2002 3.647 3.726 3.547 3.611 272,259 -0.11(-2.98%)
May 03, 2002 3.564 3.721 3.547 3.721 331,649 +0.09(+2.38%)
May 02, 2002 3.617 3.657 3.528 3.635 268,923 +0.04(+1.07%)
May 01, 2002 3.421 3.615 3.365 3.597 489,800 +0.16(+4.61%)
Apr 30, 2002 3.435 3.497 3.387 3.438 334,318 +0.03(+0.81%)
Apr 29, 2002 3.467 3.524 3.411 3.411 165,491 -0.06(-1.78%)
Apr 26, 2002 3.455 3.509 3.447 3.473 150,143 -0.04(-1.28%)
Apr 25, 2002 3.542 3.591 3.457 3.518 336,320 -0.02(-0.68%)
Apr 24, 2002 3.417 3.615 3.417 3.542 377,693 +0.11(+3.13%)
Apr 23, 2002 3.500 3.561 3.391 3.434 694,662 -0.08(-2.33%)
Apr 22, 2002 3.481 3.593 3.447 3.516 175,500 +0.03(+1.00%)
Apr 19, 2002 3.490 3.556 3.452 3.481 233,556 -0.02(-0.44%)
Apr 18, 2002 3.652 3.653 3.492 3.497 499,142 -0.11(-2.98%)
Apr 17, 2002 3.622 3.653 3.597 3.604 186,177 -0.03(-0.77%)
Apr 16, 2002 3.475 3.647 3.475 3.632 377,026 +0.13(+3.72%)
Apr 15, 2002 3.567 3.596 3.472 3.502 308,961 -0.13(-3.52%)
Apr 12, 2002 3.669 3.686 3.584 3.630 282,269 -0.01(-0.32%)
Apr 11, 2002 3.571 3.729 3.571 3.641 388,370 -0.02(-0.53%)
Apr 10, 2002 3.498 3.662 3.468 3.661 313,632 +0.13(+3.62%)
Apr 09, 2002 3.288 3.540 3.275 3.533 424,404 +0.26(+7.89%)
Apr 08, 2002 3.289 3.299 3.255 3.274 342,326 -0.02(-0.76%)
Apr 05, 2002 3.329 3.348 3.283 3.299 158,818 -0.02(-0.68%)
Apr 04, 2002 3.312 3.351 3.309 3.322 175,500 +0.01(+0.30%)
Apr 03, 2002 3.390 3.392 3.297 3.312 210,867 -0.04(-1.28%)
Apr 02, 2002 3.372 3.397 3.322 3.355 336,988 -0.01(-0.24%)
Apr 01, 2002 3.417 3.430 3.300 3.363 236,225 -0.07(-2.15%)
Mar 29, 2002 3.464 3.484 3.427 3.437 234,223 +0.00(+0.00%)
Mar 28, 2002 3.464 3.484 3.427 3.437 230,886 -0.04(-1.15%)
Mar 27, 2002 3.455 3.497 3.455 3.477 355,672 -0.01(-0.21%)
Mar 26, 2002 3.447 3.488 3.447 3.484 144,804 +0.02(+0.45%)
Mar 25, 2002 3.555 3.564 3.451 3.469 391,039 -0.07(-2.06%)
Mar 22, 2002 3.408 3.635 3.408 3.542 803,432 +0.10(+3.02%)
Mar 21, 2002 3.349 3.442 3.344 3.438 988,943 +0.10(+2.99%)
Mar 20, 2002 3.356 3.361 3.309 3.338 183,508 -0.02(-0.61%)
Mar 19, 2002 3.350 3.378 3.329 3.358 226,883 +0.03(+0.79%)
Mar 18, 2002 3.172 3.391 3.171 3.332 379,028 +0.21(+6.80%)
Mar 15, 2002 3.130 3.167 2.969 3.120 663,966 -0.05(-1.64%)
Mar 14, 2002 3.167 3.224 3.158 3.171 547,855 -0.05(-1.41%)
Mar 13, 2002 3.164 3.243 3.147 3.217 477,121 +0.04(+1.29%)
Mar 12, 2002 3.184 3.224 3.169 3.176 162,154 -0.06(-1.79%)
Mar 11, 2002 3.247 3.249 3.189 3.234 60,724 +0.01(+0.19%)
Mar 08, 2002 3.180 3.246 3.171 3.228 632,603 +0.06(+1.89%)
Mar 07, 2002 3.092 3.177 3.059 3.168 343,661 +0.06(+1.98%)
Mar 06, 2002 3.094 3.108 3.000 3.107 294,947 +0.06(+2.12%)
Mar 05, 2002 2.997 3.134 2.950 3.042 561,869 +0.04(+1.25%)
Mar 04, 2002 2.817 3.065 2.799 3.005 382,364 +0.19(+6.74%)
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.