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

Woodward Inc (NQ: WWD )

185.37 +0.81 (+0.44%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 28, 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 (%)
Dec 31, 2002 2.040 2.207 2.040 2.170 638,123 +0.13(+6.44%)
Dec 30, 2002 2.105 2.130 2.013 2.039 652,155 -0.09(-4.35%)
Dec 27, 2002 2.135 2.135 2.104 2.132 140,320 +0.01(+0.26%)
Dec 26, 2002 2.125 2.135 2.113 2.126 86,196 +0.01(+0.56%)
Dec 24, 2002 2.143 2.143 2.105 2.114 206,471 -0.03(-1.53%)
Dec 23, 2002 2.186 2.232 2.130 2.147 493,794 -0.05(-2.14%)
Dec 20, 2002 2.186 2.209 2.168 2.194 356,146 +0.03(+1.52%)
Dec 19, 2002 2.176 2.194 2.150 2.161 341,446 -0.00(-0.18%)
Dec 18, 2002 2.242 2.242 2.155 2.165 485,107 -0.09(-4.19%)
Dec 17, 2002 2.276 2.290 2.248 2.260 267,276 +0.00(+0.02%)
Dec 16, 2002 2.238 2.281 2.238 2.259 220,503 +0.01(+0.64%)
Dec 13, 2002 2.250 2.266 2.205 2.245 311,377 -0.01(-0.44%)
Dec 12, 2002 2.230 2.271 2.229 2.255 431,652 +0.02(+1.05%)
Dec 11, 2002 2.230 2.277 2.215 2.231 336,100 +0.00(+0.00%)
Dec 10, 2002 2.199 2.234 2.168 2.231 428,311 +0.06(+2.57%)
Dec 09, 2002 2.173 2.200 2.153 2.176 460,384 +0.00(+0.12%)
Dec 06, 2002 2.170 2.213 2.147 2.173 434,325 -0.01(-0.43%)
Dec 05, 2002 2.200 2.236 2.173 2.183 430,984 -0.05(-2.39%)
Dec 04, 2002 2.223 2.279 2.195 2.236 453,702 -0.01(-0.58%)
Dec 03, 2002 2.142 2.271 2.142 2.249 532,549 +0.03(+1.53%)
Dec 02, 2002 2.135 2.217 2.129 2.215 597,364 +0.09(+4.03%)
Nov 29, 2002 2.197 2.197 2.122 2.129 80,183 -0.02(-1.04%)
Nov 27, 2002 2.128 2.188 2.097 2.152 165,043 +0.04(+2.11%)
Nov 26, 2002 2.186 2.186 2.074 2.107 281,308 -0.07(-3.19%)
Nov 25, 2002 2.145 2.215 2.145 2.177 154,352 +0.04(+2.11%)
Nov 22, 2002 2.028 2.145 2.021 2.132 508,494 +0.10(+4.73%)
Nov 21, 2002 2.021 2.095 2.021 2.035 418,956 +0.00(+0.22%)
Nov 20, 2002 2.051 2.061 2.028 2.031 590,682 -0.01(-0.73%)
Nov 19, 2002 2.008 2.128 2.008 2.046 588,009 +0.03(+1.26%)
Nov 18, 2002 2.046 2.048 2.010 2.020 809,180 -0.02(-0.76%)
Nov 15, 2002 2.015 2.086 2.015 2.036 441,006 -0.01(-0.46%)
Nov 14, 2002 1.953 2.088 1.914 2.045 456,375 +0.12(+6.03%)
Nov 13, 2002 1.856 1.941 1.851 1.929 500,476 +0.06(+3.40%)
Nov 12, 2002 1.883 1.916 1.773 1.866 1,037,702 -0.06(-3.23%)
Nov 11, 2002 1.996 1.996 1.903 1.928 563,286 -0.10(-4.80%)
Nov 08, 2002 2.018 2.088 1.996 2.025 632,778 -0.00(-0.20%)
Nov 07, 2002 2.065 2.083 1.999 2.029 438,334 -0.04(-1.95%)
Nov 06, 2002 2.065 2.155 2.029 2.070 426,306 +0.07(+3.73%)
Nov 05, 2002 2.045 2.060 1.995 1.995 352,137 -0.07(-3.33%)
Nov 04, 2002 1.995 2.120 1.946 2.064 702,938 +0.07(+3.71%)
Nov 01, 2002 1.940 1.990 1.898 1.990 374,187 +0.09(+4.92%)
Oct 31, 2002 1.835 1.943 1.835 1.897 694,572 +0.06(+3.06%)
Oct 30, 2002 1.823 1.844 1.801 1.841 313,382 +0.01(+0.71%)
Oct 29, 2002 1.793 1.831 1.761 1.828 362,828 +0.03(+1.59%)
Oct 28, 2002 1.833 1.833 1.746 1.799 545,913 -0.02(-1.32%)
Oct 25, 2002 1.822 1.836 1.803 1.823 362,828 -0.00(-0.19%)
Oct 24, 2002 1.826 1.846 1.807 1.827 412,274 +0.00(+0.00%)
Oct 23, 2002 1.821 1.846 1.809 1.827 535,890 -0.01(-0.60%)
Oct 22, 2002 1.864 1.882 1.823 1.838 344,787 -0.03(-1.44%)
Oct 21, 2002 1.896 1.921 1.827 1.865 300,018 -0.04(-1.94%)
Oct 18, 2002 1.945 1.958 1.897 1.902 206,471 -0.03(-1.75%)
Oct 17, 2002 1.918 1.970 1.911 1.936 441,006 +0.02(+0.94%)
Oct 16, 2002 2.040 2.040 1.916 1.918 682,224 -0.12(-5.88%)
Oct 15, 2002 2.065 2.095 2.021 2.037 328,082 -0.01(-0.32%)
Oct 14, 2002 2.090 2.090 2.044 2.044 398,910 -0.05(-2.38%)
Oct 11, 2002 2.148 2.231 2.091 2.094 1,130,581 -0.09(-4.18%)
Oct 10, 2002 2.267 2.267 2.133 2.185 389,556 -0.07(-3.27%)
Oct 09, 2002 2.295 2.320 2.253 2.259 12,294,739 -0.09(-3.96%)
Oct 08, 2002 2.390 2.390 2.320 2.352 245,894 -0.03(-1.19%)
Oct 07, 2002 2.375 2.418 2.362 2.381 144,997 -0.01(-0.60%)
Oct 04, 2002 2.452 2.452 2.382 2.395 672,255 +0.02(+0.92%)
Oct 03, 2002 2.429 2.460 2.372 2.373 234,495 -0.07(-3.00%)
Oct 02, 2002 2.371 2.467 2.371 2.446 299,022 +0.02(+0.68%)
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.