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

Woodward Inc (NQ: WWD )

182.32 -0.17 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 28, 2003 2.495 2.506 2.486 2.486 48,987 -0.01(-0.34%)
Nov 26, 2003 2.527 2.527 2.485 2.495 278,228 -0.02(-0.79%)
Nov 25, 2003 2.442 2.535 2.392 2.515 218,108 +0.10(+4.26%)
Nov 24, 2003 2.364 2.430 2.333 2.412 163,514 +0.06(+2.54%)
Nov 21, 2003 2.317 2.344 2.317 2.352 260,440 +0.04(+1.57%)
Nov 20, 2003 2.233 2.316 2.233 2.316 193,644 +0.06(+2.65%)
Nov 19, 2003 2.231 2.265 2.216 2.256 274,786 +0.02(+0.71%)
Nov 18, 2003 2.257 2.294 2.231 2.240 94,807 -0.02(-0.93%)
Nov 17, 2003 2.295 2.295 2.220 2.261 108,045 -0.05(-2.03%)
Nov 14, 2003 2.295 2.335 2.290 2.308 89,408 -0.01(-0.24%)
Nov 13, 2003 2.269 2.323 2.247 2.313 49,842 +0.02(+1.09%)
Nov 12, 2003 2.270 2.289 2.247 2.288 352,688 +0.02(+0.84%)
Nov 11, 2003 2.263 2.275 2.223 2.269 200,393 -0.00(-0.02%)
Nov 10, 2003 2.383 2.390 2.270 2.270 238,195 -0.13(-5.37%)
Nov 07, 2003 2.435 2.444 2.384 2.398 253,109 -0.02(-0.91%)
Nov 06, 2003 2.471 2.471 2.420 2.420 167,035 -0.04(-1.78%)
Nov 05, 2003 2.439 2.473 2.430 2.464 127,670 -0.01(-0.38%)
Nov 04, 2003 2.444 2.539 2.423 2.474 241,529 +0.06(+2.42%)
Nov 03, 2003 2.305 2.441 2.270 2.415 151,666 +0.14(+6.07%)
Oct 31, 2003 2.240 2.315 2.217 2.277 279,932 +0.05(+2.31%)
Oct 30, 2003 2.214 2.237 2.212 2.226 108,446 +0.01(+0.52%)
Oct 29, 2003 2.164 2.216 2.146 2.214 125,986 +0.05(+2.52%)
Oct 28, 2003 2.155 2.169 2.147 2.160 86,982 +0.01(+0.26%)
Oct 27, 2003 2.200 2.212 2.149 2.154 247,910 -0.04(-2.04%)
Oct 24, 2003 2.202 2.213 2.178 2.199 53,457 -0.00(-0.23%)
Oct 23, 2003 2.200 2.230 2.195 2.204 46,775 -0.01(-0.38%)
Oct 22, 2003 2.217 2.222 2.202 2.213 219,177 -0.04(-1.64%)
Oct 21, 2003 2.220 2.259 2.220 2.250 38,516 +0.02(+1.12%)
Oct 20, 2003 2.220 2.235 2.189 2.225 89,541 -0.01(-0.34%)
Oct 17, 2003 2.285 2.285 2.230 2.232 140,326 -0.03(-1.39%)
Oct 16, 2003 2.257 2.280 2.250 2.264 72,836 -0.01(-0.44%)
Oct 15, 2003 2.272 2.287 2.253 2.274 90,210 -0.02(-0.85%)
Oct 14, 2003 2.212 2.295 2.212 2.293 74,841 +0.06(+2.84%)
Oct 13, 2003 2.253 2.253 2.222 2.230 264,950 -0.02(-1.04%)
Oct 10, 2003 2.274 2.289 2.237 2.253 174,185 -0.01(-0.37%)
Oct 09, 2003 2.292 2.339 2.249 2.262 52,121 -0.02(-0.81%)
Oct 08, 2003 2.279 2.291 2.279 2.280 45,439 -0.04(-1.70%)
Oct 07, 2003 2.310 2.320 2.294 2.320 70,831 +0.01(+0.45%)
Oct 06, 2003 2.266 2.320 2.252 2.309 59,157 +0.02(+0.70%)
Oct 03, 2003 2.229 2.293 2.229 2.293 130,624 +0.03(+1.41%)
Oct 02, 2003 2.314 2.316 2.260 2.261 98,810 -0.05(-2.26%)
Oct 01, 2003 2.187 2.314 2.156 2.314 104,824 +0.15(+6.89%)
Sep 30, 2003 2.234 2.245 2.146 2.164 262,611 -0.06(-2.52%)
Sep 29, 2003 2.213 2.233 2.178 2.220 91,633 +0.01(+0.32%)
Sep 26, 2003 2.220 2.231 2.193 2.213 152,755 -0.01(-0.29%)
Sep 25, 2003 2.270 2.270 2.205 2.220 148,345 +0.00(+0.00%)
Sep 24, 2003 2.212 2.241 2.211 2.220 99,511 +0.01(+0.34%)
Sep 23, 2003 2.190 2.219 2.160 2.212 133,377 +0.01(+0.54%)
Sep 22, 2003 2.280 2.280 2.195 2.200 386,099 -0.09(-3.77%)
Sep 19, 2003 2.337 2.339 2.287 2.287 312,060 -0.05(-2.28%)
Sep 18, 2003 2.372 2.372 2.340 2.340 68,372 -0.03(-1.35%)
Sep 17, 2003 2.354 2.374 2.354 2.372 144,850 +0.00(+0.13%)
Sep 16, 2003 2.331 2.373 2.312 2.369 69,495 +0.04(+1.80%)
Sep 15, 2003 2.315 2.350 2.294 2.327 61,476 +0.01(+0.30%)
Sep 12, 2003 2.394 2.394 2.295 2.320 157,032 -0.07(-3.10%)
Sep 11, 2003 2.332 2.394 2.323 2.394 140,995 +0.06(+2.63%)
Sep 10, 2003 2.454 2.454 2.333 2.333 198,462 -0.12(-4.94%)
Sep 09, 2003 2.482 2.482 2.447 2.454 140,326 -0.02(-0.75%)
Sep 08, 2003 2.460 2.494 2.460 2.473 208,485 +0.02(+0.88%)
Sep 05, 2003 2.490 2.502 2.444 2.451 87,537 -0.04(-1.52%)
Sep 04, 2003 2.459 2.502 2.459 2.489 354,826 +0.02(+0.71%)
Sep 03, 2003 2.457 2.509 2.457 2.472 239,224 -0.02(-0.90%)
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.