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 29, 2002 3.412 3.432 3.376 3.385 237,784 +0.00(+0.00%)
Mar 28, 2002 3.412 3.432 3.376 3.385 234,397 -0.04(-1.15%)
Mar 27, 2002 3.404 3.444 3.403 3.425 361,080 -0.01(-0.22%)
Mar 26, 2002 3.395 3.435 3.395 3.432 147,006 +0.02(+0.45%)
Mar 25, 2002 3.502 3.510 3.399 3.417 396,985 -0.07(-2.06%)
Mar 22, 2002 3.357 3.581 3.357 3.489 815,649 +0.10(+3.02%)
Mar 21, 2002 3.299 3.390 3.294 3.386 1,003,980 +0.10(+2.99%)
Mar 20, 2002 3.305 3.311 3.260 3.288 186,298 -0.02(-0.61%)
Mar 19, 2002 3.300 3.328 3.279 3.308 230,332 +0.03(+0.79%)
Mar 18, 2002 3.124 3.340 3.124 3.282 384,791 +0.21(+6.81%)
Mar 15, 2002 3.083 3.120 2.924 3.073 674,062 -0.05(-1.64%)
Mar 14, 2002 3.120 3.176 3.111 3.124 556,186 -0.04(-1.41%)
Mar 13, 2002 3.117 3.195 3.100 3.169 484,376 +0.04(+1.29%)
Mar 12, 2002 3.136 3.176 3.122 3.128 164,620 -0.06(-1.79%)
Mar 11, 2002 3.198 3.200 3.141 3.185 61,647 +0.01(+0.19%)
Mar 08, 2002 3.133 3.198 3.123 3.180 642,222 +0.06(+1.89%)
Mar 07, 2002 3.046 3.130 3.013 3.121 348,886 +0.06(+1.98%)
Mar 06, 2002 3.048 3.061 2.955 3.060 299,432 +0.06(+2.12%)
Mar 05, 2002 2.952 3.087 2.905 2.997 570,412 +0.04(+1.25%)
Mar 04, 2002 2.775 3.019 2.757 2.960 388,178 +0.19(+6.74%)
Mar 01, 2002 2.829 2.829 2.743 2.773 558,218 -0.07(-2.53%)
Feb 28, 2002 2.800 2.844 2.768 2.844 247,946 +0.05(+1.65%)
Feb 27, 2002 2.768 2.849 2.768 2.798 435,600 +0.03(+0.90%)
Feb 26, 2002 2.745 2.778 2.745 2.773 663,900 +0.03(+1.00%)
Feb 25, 2002 2.731 2.751 2.717 2.746 294,013 +0.02(+0.74%)
Feb 22, 2002 2.735 2.765 2.673 2.725 495,215 -0.01(-0.34%)
Feb 21, 2002 2.727 2.743 2.726 2.735 350,241 +0.01(+0.25%)
Feb 20, 2002 2.724 2.741 2.682 2.728 252,688 -0.02(-0.75%)
Feb 19, 2002 2.725 2.757 2.696 2.749 168,007 +0.02(+0.83%)
Feb 18, 2002 2.767 2.767 2.671 2.726 150,393 +0.00(+0.00%)
Feb 15, 2002 2.767 2.767 2.671 2.726 149,038 +0.04(+1.35%)
Feb 14, 2002 2.785 2.785 2.684 2.689 151,071 -0.09(-3.26%)
Feb 13, 2002 2.727 2.780 2.720 2.780 367,855 +0.05(+1.95%)
Feb 12, 2002 2.690 2.727 2.690 2.727 261,495 +0.03(+0.93%)
Feb 11, 2002 2.768 2.768 2.684 2.702 147,684 -0.05(-1.84%)
Feb 08, 2002 2.648 2.764 2.633 2.752 799,390 +0.09(+3.54%)
Feb 07, 2002 2.657 2.679 2.650 2.659 263,528 -0.02(-0.77%)
Feb 06, 2002 2.676 2.706 2.645 2.679 1,072,403 -0.01(-0.28%)
Feb 05, 2002 2.690 2.700 2.674 2.687 124,650 -0.01(-0.53%)
Feb 04, 2002 2.704 2.721 2.677 2.701 159,878 -0.03(-1.08%)
Feb 01, 2002 2.677 2.743 2.677 2.730 178,169 +0.05(+1.76%)
Jan 31, 2002 2.760 2.760 2.657 2.683 1,279,703 -0.05(-1.71%)
Jan 30, 2002 2.669 2.755 2.655 2.730 246,591 +0.06(+2.25%)
Jan 29, 2002 2.705 2.706 2.662 2.670 170,039 -0.03(-1.29%)
Jan 28, 2002 2.736 2.755 2.652 2.705 169,362 +0.03(+1.01%)
Jan 25, 2002 2.696 2.710 2.652 2.678 193,073 -0.00(-0.15%)
Jan 24, 2002 2.652 2.751 2.652 2.682 252,688 -0.00(-0.13%)
Jan 23, 2002 2.712 2.735 2.632 2.685 233,042 -0.06(-2.12%)
Jan 22, 2002 2.792 2.797 2.715 2.743 228,300 -0.04(-1.33%)
Jan 21, 2002 2.805 2.827 2.749 2.780 149,038 +0.00(+0.00%)
Jan 18, 2002 2.805 2.827 2.749 2.780 148,361 -0.03(-0.95%)
Jan 17, 2002 2.795 2.829 2.776 2.807 135,490 +0.01(+0.25%)
Jan 16, 2002 2.875 2.875 2.768 2.800 288,593 -0.08(-2.73%)
Jan 15, 2002 2.817 2.878 2.816 2.878 136,167 -0.01(-0.49%)
Jan 14, 2002 2.930 2.930 2.806 2.893 161,910 -0.01(-0.44%)
Jan 11, 2002 2.900 2.907 2.877 2.905 207,977 +0.00(+0.12%)
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.