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

Woodward Inc (NQ: WWD )

183.50 -1.15 (-0.62%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 4, 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, 2002 1.835 1.942 1.835 1.897 694,605 +0.06(+3.06%)
Oct 30, 2002 1.823 1.844 1.801 1.841 313,396 +0.01(+0.71%)
Oct 29, 2002 1.793 1.831 1.761 1.828 362,845 +0.03(+1.59%)
Oct 28, 2002 1.833 1.833 1.746 1.799 545,938 -0.02(-1.32%)
Oct 25, 2002 1.822 1.836 1.803 1.823 362,845 -0.00(-0.19%)
Oct 24, 2002 1.826 1.846 1.806 1.827 412,294 +0.00(+0.00%)
Oct 23, 2002 1.821 1.846 1.809 1.827 535,915 -0.01(-0.60%)
Oct 22, 2002 1.864 1.882 1.823 1.838 344,803 -0.03(-1.44%)
Oct 21, 2002 1.896 1.921 1.827 1.865 300,032 -0.04(-1.94%)
Oct 18, 2002 1.944 1.958 1.897 1.902 206,481 -0.03(-1.75%)
Oct 17, 2002 1.918 1.970 1.911 1.935 441,027 +0.02(+0.94%)
Oct 16, 2002 2.040 2.040 1.916 1.918 682,256 -0.12(-5.88%)
Oct 15, 2002 2.065 2.095 2.021 2.037 328,097 -0.01(-0.32%)
Oct 14, 2002 2.090 2.090 2.044 2.044 398,929 -0.05(-2.38%)
Oct 11, 2002 2.148 2.231 2.091 2.094 1,130,634 -0.09(-4.18%)
Oct 10, 2002 2.267 2.267 2.133 2.185 389,574 -0.07(-3.27%)
Oct 09, 2002 2.295 2.320 2.253 2.259 12,295,316 -0.09(-3.96%)
Oct 08, 2002 2.389 2.389 2.320 2.352 245,906 -0.03(-1.19%)
Oct 07, 2002 2.374 2.418 2.362 2.380 145,004 -0.01(-0.60%)
Oct 04, 2002 2.452 2.452 2.381 2.395 672,286 +0.02(+0.92%)
Oct 03, 2002 2.429 2.460 2.372 2.373 234,506 -0.07(-3.00%)
Oct 02, 2002 2.370 2.467 2.370 2.446 299,036 +0.02(+0.68%)
Oct 01, 2002 2.365 2.430 2.330 2.430 214,499 +0.07(+2.77%)
Sep 30, 2002 2.312 2.384 2.295 2.364 204,529 +0.04(+1.93%)
Sep 27, 2002 2.356 2.393 2.320 2.320 90,878 -0.06(-2.52%)
Sep 26, 2002 2.350 2.408 2.327 2.379 161,710 +0.04(+1.86%)
Sep 25, 2002 2.245 2.345 2.237 2.336 169,060 +0.08(+3.54%)
Sep 24, 2002 2.293 2.293 2.239 2.256 175,742 -0.04(-1.59%)
Sep 23, 2002 2.283 2.295 2.251 2.293 116,270 +0.01(+0.46%)
Sep 20, 2002 2.289 2.295 2.261 2.282 427,663 -0.01(-0.59%)
Sep 19, 2002 2.354 2.385 2.295 2.296 422,317 -0.07(-2.95%)
Sep 18, 2002 2.419 2.419 2.350 2.365 206,481 -0.01(-0.38%)
Sep 17, 2002 2.400 2.426 2.372 2.374 44,102 -0.01(-0.52%)
Sep 16, 2002 2.420 2.420 2.374 2.387 30,738 -0.05(-2.05%)
Sep 13, 2002 2.422 2.444 2.369 2.437 173,738 -0.01(-0.45%)
Sep 12, 2002 2.434 2.464 2.412 2.448 144,857 +0.02(+0.95%)
Sep 11, 2002 2.429 2.505 2.421 2.425 128,298 -0.05(-1.94%)
Sep 10, 2002 2.444 2.494 2.430 2.473 236,277 +0.06(+2.42%)
Sep 09, 2002 2.384 2.437 2.384 2.414 42,766 -0.02(-0.90%)
Sep 06, 2002 2.424 2.458 2.404 2.436 202,471 +0.01(+0.23%)
Sep 05, 2002 2.429 2.432 2.413 2.431 238,555 +0.01(+0.47%)
Sep 04, 2002 2.403 2.422 2.371 2.419 160,373 +0.02(+1.04%)
Sep 03, 2002 2.413 2.417 2.367 2.394 198,462 +0.00(+0.00%)
Aug 30, 2002 2.429 2.444 2.376 2.394 218,509 +0.01(+0.60%)
Aug 29, 2002 2.367 2.459 2.367 2.380 216,504 +0.01(+0.57%)
Aug 28, 2002 2.431 2.431 2.350 2.366 235,214 -0.01(-0.44%)
Aug 27, 2002 2.379 2.449 2.375 2.377 162,378 -0.05(-2.06%)
Aug 26, 2002 2.418 2.458 2.384 2.427 165,445 +0.02(+0.97%)
Aug 23, 2002 2.330 2.438 2.330 2.403 372,200 -0.03(-1.07%)
Aug 22, 2002 2.449 2.449 2.358 2.429 290,563 -0.01(-0.55%)
Aug 21, 2002 2.345 2.464 2.313 2.443 209,822 +0.11(+4.86%)
Aug 20, 2002 2.419 2.419 2.323 2.330 198,462 -0.11(-4.40%)
Aug 16, 2002 2.374 2.447 2.374 2.437 245,238 +0.06(+2.50%)
Aug 15, 2002 2.456 2.462 2.357 2.377 228,532 -0.06(-2.56%)
Aug 14, 2002 2.455 2.455 2.361 2.440 432,340 -0.01(-0.53%)
Aug 13, 2002 2.494 2.499 2.452 2.453 316,069 -0.04(-1.58%)
Aug 12, 2002 2.511 2.511 2.481 2.492 197,794 -0.00(-0.14%)
Aug 07, 2002 2.499 2.555 2.482 2.496 372,200 -0.00(-0.04%)
Aug 06, 2002 2.505 2.526 2.461 2.497 300,032 +0.00(+0.10%)
Aug 05, 2002 2.436 2.504 2.436 2.494 162,378 +0.06(+2.40%)
Aug 02, 2002 2.581 2.602 2.430 2.436 483,793 -0.13(-5.04%)
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.