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 (%)
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%)
May 01, 2002 3.370 3.560 3.314 3.543 497,248 +0.16(+4.61%)
Apr 30, 2002 3.383 3.444 3.336 3.387 339,402 +0.03(+0.81%)
Apr 29, 2002 3.415 3.471 3.360 3.360 168,007 -0.06(-1.78%)
Apr 26, 2002 3.403 3.457 3.395 3.421 152,426 -0.04(-1.28%)
Apr 25, 2002 3.489 3.537 3.405 3.465 341,434 -0.02(-0.68%)
Apr 24, 2002 3.366 3.560 3.366 3.489 383,436 +0.11(+3.13%)
Apr 23, 2002 3.447 3.508 3.340 3.383 705,225 -0.08(-2.33%)
Apr 22, 2002 3.429 3.539 3.395 3.463 178,169 +0.03(+1.00%)
Apr 19, 2002 3.438 3.502 3.400 3.429 237,107 -0.02(-0.44%)
Apr 18, 2002 3.597 3.598 3.439 3.444 506,732 -0.11(-2.98%)
Apr 17, 2002 3.567 3.598 3.543 3.550 189,008 -0.03(-0.77%)
Apr 16, 2002 3.423 3.592 3.423 3.578 382,759 +0.13(+3.72%)
Apr 15, 2002 3.513 3.542 3.420 3.449 313,659 -0.13(-3.52%)
Apr 12, 2002 3.614 3.631 3.530 3.575 286,561 -0.01(-0.32%)
Apr 11, 2002 3.518 3.673 3.518 3.586 394,275 -0.02(-0.53%)
Apr 10, 2002 3.445 3.607 3.416 3.606 318,401 +0.13(+3.62%)
Apr 09, 2002 3.239 3.487 3.226 3.480 430,858 +0.25(+7.89%)
Apr 08, 2002 3.240 3.250 3.206 3.225 347,531 -0.02(-0.76%)
Apr 05, 2002 3.279 3.297 3.234 3.250 161,233 -0.02(-0.68%)
Apr 04, 2002 3.262 3.301 3.260 3.272 178,169 +0.01(+0.30%)
Apr 03, 2002 3.339 3.341 3.247 3.262 214,074 -0.04(-1.28%)
Apr 02, 2002 3.321 3.346 3.272 3.305 342,112 -0.01(-0.24%)
Apr 01, 2002 3.366 3.379 3.250 3.312 239,817 -0.07(-2.15%)
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%)
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.