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

Woodward Inc (NQ: WWD )

169.03 -0.78 (-0.46%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 (%)
Aug 29, 2003 2.387 2.417 2.362 2.403 81,967 +0.01(+0.35%)
Aug 28, 2003 2.368 2.411 2.343 2.395 101,612 +0.04(+1.52%)
Aug 27, 2003 2.368 2.368 2.343 2.359 171,386 -0.01(-0.31%)
Aug 26, 2003 2.260 2.368 2.227 2.366 251,999 +0.12(+5.18%)
Aug 25, 2003 2.242 2.262 2.233 2.250 134,128 +0.00(+0.06%)
Aug 22, 2003 2.332 2.332 2.248 2.248 119,903 -0.06(-2.52%)
Aug 21, 2003 2.290 2.314 2.279 2.306 81,290 +0.01(+0.26%)
Aug 20, 2003 2.235 2.336 2.235 2.300 136,838 +0.04(+1.63%)
Aug 19, 2003 2.183 2.263 2.167 2.263 171,386 +0.10(+4.50%)
Aug 18, 2003 2.096 2.214 2.082 2.166 183,580 +0.02(+0.99%)
Aug 15, 2003 2.030 2.164 2.030 2.145 195,096 +0.11(+5.60%)
Aug 14, 2003 2.031 2.042 2.024 2.031 494,515 -0.00(-0.24%)
Aug 13, 2003 2.032 2.038 2.021 2.036 108,386 -0.00(-0.05%)
Aug 12, 2003 1.995 2.042 1.995 2.037 53,516 +0.01(+0.66%)
Aug 11, 2003 2.019 2.024 2.005 2.024 52,838 +0.03(+1.48%)
Aug 08, 2003 1.998 2.032 1.994 1.994 188,322 -0.01(-0.27%)
Aug 07, 2003 1.989 2.023 1.989 2.000 184,935 -0.01(-0.56%)
Aug 06, 2003 2.028 2.039 1.984 2.011 149,709 +0.00(+0.24%)
Aug 05, 2003 2.006 2.038 2.005 2.006 117,870 -0.02(-0.85%)
Aug 04, 2003 1.999 2.037 1.991 2.023 130,064 +0.01(+0.29%)
Aug 01, 2003 2.043 2.061 1.978 2.017 240,483 -0.04(-2.15%)
Jul 31, 2003 2.094 2.160 2.042 2.062 262,160 -0.04(-1.92%)
Jul 30, 2003 2.081 2.115 2.043 2.102 171,386 +0.02(+0.75%)
Jul 29, 2003 2.070 2.090 2.042 2.086 103,644 +0.04(+1.97%)
Jul 28, 2003 2.043 2.077 2.043 2.046 111,096 -0.02(-0.91%)
Jul 25, 2003 2.028 2.065 2.015 2.065 191,031 +0.04(+1.77%)
Jul 24, 2003 1.993 2.044 1.993 2.029 222,870 +0.01(+0.37%)
Jul 23, 2003 2.055 2.055 1.984 2.021 461,999 -0.04(-2.01%)
Jul 22, 2003 2.205 2.219 2.025 2.063 1,173,965 -0.16(-7.22%)
Jul 21, 2003 2.217 2.243 2.216 2.223 214,064 -0.01(-0.37%)
Jul 18, 2003 2.161 2.234 2.149 2.232 140,225 +0.08(+3.70%)
Jul 17, 2003 2.174 2.183 2.131 2.152 285,193 -0.03(-1.38%)
Jul 16, 2003 2.197 2.201 2.176 2.182 70,451 -0.01(-0.56%)
Jul 15, 2003 2.197 2.197 2.183 2.194 79,935 +0.00(+0.02%)
Jul 14, 2003 2.199 2.199 2.164 2.194 433,547 +0.02(+0.95%)
Jul 11, 2003 2.163 2.221 2.155 2.173 113,128 +0.01(+0.57%)
Jul 10, 2003 2.181 2.182 2.158 2.161 240,483 -0.02(-0.88%)
Jul 09, 2003 2.170 2.190 2.167 2.180 164,612 +0.01(+0.45%)
Jul 08, 2003 2.166 2.170 2.160 2.170 163,257 +0.00(+0.16%)
Jul 07, 2003 2.146 2.190 2.116 2.167 226,935 -0.00(-0.11%)
Jul 03, 2003 2.165 2.202 2.140 2.169 210,677 +0.04(+1.78%)
Jul 02, 2003 2.130 2.138 2.119 2.131 245,225 +0.00(+0.07%)
Jul 01, 2003 2.106 2.140 2.106 2.130 535,837 +0.01(+0.63%)
Jun 30, 2003 2.113 2.155 2.072 2.116 373,934 +0.00(+0.02%)
Jun 27, 2003 2.120 2.149 2.116 2.116 212,031 -0.00(-0.23%)
Jun 26, 2003 2.125 2.131 2.103 2.121 230,322 +0.00(+0.16%)
Jun 25, 2003 2.128 2.140 2.110 2.117 244,547 -0.02(-0.97%)
Jun 24, 2003 2.108 2.186 2.108 2.138 161,902 +0.02(+1.05%)
Jun 23, 2003 2.111 2.129 2.111 2.116 447,773 -0.03(-1.26%)
Jun 20, 2003 2.125 2.145 2.116 2.143 363,773 +0.02(+0.83%)
Jun 19, 2003 2.140 2.141 2.116 2.125 165,290 -0.01(-0.39%)
Jun 18, 2003 2.130 2.169 2.124 2.134 170,709 +0.01(+0.28%)
Jun 17, 2003 2.134 2.136 2.097 2.128 295,354 +0.00(+0.14%)
Jun 16, 2003 2.033 2.129 2.025 2.125 359,031 +0.09(+4.50%)
Jun 13, 2003 2.048 2.073 2.030 2.033 127,354 -0.00(-0.05%)
Jun 12, 2003 2.000 2.083 2.000 2.034 183,580 +0.04(+2.00%)
Jun 11, 2003 1.968 1.999 1.966 1.994 186,967 +0.03(+1.30%)
Jun 10, 2003 1.926 1.979 1.922 1.969 105,677 +0.05(+2.51%)
Jun 09, 2003 1.938 1.948 1.921 1.921 120,580 -0.02(-0.91%)
Jun 06, 2003 1.917 1.978 1.904 1.938 155,128 -0.02(-1.11%)
Jun 05, 2003 1.877 1.968 1.850 1.960 158,515 +0.10(+5.29%)
Jun 04, 2003 1.850 1.888 1.846 1.861 254,709 +0.01(+0.42%)
Jun 03, 2003 1.882 1.888 1.816 1.854 191,031 -0.03(-1.85%)
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.