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

Woodward Inc (NQ: WWD )

184.56 +2.81 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 2.420 2.450 2.394 2.436 80,855 +0.01(+0.35%)
Aug 28, 2003 2.401 2.444 2.375 2.428 100,233 +0.04(+1.52%)
Aug 27, 2003 2.400 2.401 2.375 2.391 169,060 -0.01(-0.31%)
Aug 26, 2003 2.291 2.401 2.258 2.399 248,579 +0.12(+5.18%)
Aug 25, 2003 2.273 2.293 2.264 2.281 132,308 +0.00(+0.06%)
Aug 22, 2003 2.364 2.364 2.279 2.279 118,275 -0.06(-2.52%)
Aug 21, 2003 2.321 2.346 2.311 2.338 80,186 +0.01(+0.26%)
Aug 20, 2003 2.266 2.368 2.266 2.332 134,981 +0.04(+1.63%)
Aug 19, 2003 2.213 2.295 2.197 2.295 169,060 +0.10(+4.50%)
Aug 18, 2003 2.125 2.245 2.111 2.196 181,088 +0.02(+0.99%)
Aug 15, 2003 2.058 2.194 2.058 2.174 192,448 +0.12(+5.60%)
Aug 14, 2003 2.059 2.070 2.052 2.059 487,803 -0.00(-0.24%)
Aug 13, 2003 2.060 2.066 2.049 2.064 106,915 -0.00(-0.05%)
Aug 12, 2003 2.023 2.070 2.023 2.065 52,789 +0.01(+0.66%)
Aug 11, 2003 2.047 2.052 2.033 2.052 52,121 +0.03(+1.48%)
Aug 08, 2003 2.025 2.060 2.022 2.022 185,766 -0.01(-0.27%)
Aug 07, 2003 2.017 2.051 2.017 2.027 182,425 -0.01(-0.56%)
Aug 06, 2003 2.056 2.067 2.011 2.039 147,677 +0.00(+0.24%)
Aug 05, 2003 2.033 2.066 2.033 2.034 116,270 -0.02(-0.85%)
Aug 04, 2003 2.026 2.065 2.019 2.051 128,298 +0.01(+0.29%)
Aug 01, 2003 2.071 2.089 2.005 2.045 237,219 -0.04(-2.15%)
Jul 31, 2003 2.123 2.189 2.070 2.090 258,602 -0.04(-1.92%)
Jul 30, 2003 2.110 2.144 2.071 2.131 169,060 +0.02(+0.75%)
Jul 29, 2003 2.098 2.119 2.070 2.115 102,238 +0.04(+1.97%)
Jul 28, 2003 2.071 2.105 2.071 2.074 109,588 -0.02(-0.91%)
Jul 25, 2003 2.056 2.093 2.043 2.093 188,439 +0.04(+1.77%)
Jul 24, 2003 2.020 2.072 2.020 2.057 219,845 +0.01(+0.37%)
Jul 23, 2003 2.083 2.083 2.011 2.049 455,728 -0.04(-2.01%)
Jul 22, 2003 2.235 2.250 2.053 2.091 1,158,031 -0.16(-7.22%)
Jul 21, 2003 2.247 2.274 2.246 2.254 211,158 -0.01(-0.37%)
Jul 18, 2003 2.191 2.265 2.178 2.262 138,322 +0.08(+3.70%)
Jul 17, 2003 2.204 2.213 2.160 2.181 281,322 -0.03(-1.38%)
Jul 16, 2003 2.227 2.232 2.206 2.212 69,495 -0.01(-0.56%)
Jul 15, 2003 2.227 2.227 2.213 2.224 78,850 +0.00(+0.02%)
Jul 14, 2003 2.229 2.229 2.194 2.224 427,663 +0.02(+0.95%)
Jul 11, 2003 2.192 2.252 2.185 2.203 111,593 +0.01(+0.57%)
Jul 10, 2003 2.211 2.212 2.187 2.190 237,219 -0.02(-0.88%)
Jul 09, 2003 2.199 2.220 2.196 2.210 162,378 +0.01(+0.45%)
Jul 08, 2003 2.195 2.200 2.189 2.200 161,041 +0.00(+0.16%)
Jul 07, 2003 2.175 2.220 2.145 2.196 223,854 -0.00(-0.11%)
Jul 03, 2003 2.195 2.232 2.170 2.199 207,817 +0.04(+1.78%)
Jul 02, 2003 2.159 2.167 2.148 2.160 241,896 +0.00(+0.07%)
Jul 01, 2003 2.135 2.170 2.135 2.159 528,564 +0.01(+0.63%)
Jun 30, 2003 2.143 2.185 2.100 2.145 368,859 +0.00(+0.02%)
Jun 27, 2003 2.149 2.178 2.145 2.145 209,154 -0.00(-0.23%)
Jun 26, 2003 2.154 2.160 2.132 2.150 227,196 +0.00(+0.16%)
Jun 25, 2003 2.157 2.170 2.139 2.146 241,228 -0.02(-0.97%)
Jun 24, 2003 2.138 2.216 2.138 2.167 159,705 +0.02(+1.05%)
Jun 23, 2003 2.140 2.158 2.140 2.145 441,695 -0.03(-1.26%)
Jun 20, 2003 2.154 2.175 2.145 2.172 358,836 +0.02(+0.83%)
Jun 19, 2003 2.170 2.170 2.145 2.154 163,046 -0.01(-0.39%)
Jun 18, 2003 2.159 2.199 2.153 2.163 168,392 +0.01(+0.28%)
Jun 17, 2003 2.163 2.165 2.126 2.157 291,345 +0.00(+0.14%)
Jun 16, 2003 2.061 2.158 2.053 2.154 354,158 +0.09(+4.50%)
Jun 13, 2003 2.077 2.102 2.058 2.061 125,626 -0.00(-0.05%)
Jun 12, 2003 2.028 2.112 2.028 2.062 181,088 +0.04(+2.00%)
Jun 11, 2003 1.995 2.026 1.993 2.022 184,429 +0.03(+1.30%)
Jun 10, 2003 1.953 2.006 1.949 1.996 104,242 +0.05(+2.51%)
Jun 09, 2003 1.965 1.974 1.947 1.947 118,943 -0.02(-0.91%)
Jun 06, 2003 1.943 2.005 1.930 1.965 153,023 -0.02(-1.10%)
Jun 05, 2003 1.903 1.995 1.876 1.987 156,364 +0.10(+5.29%)
Jun 04, 2003 1.876 1.914 1.871 1.887 251,252 +0.01(+0.42%)
Jun 03, 2003 1.908 1.914 1.841 1.879 188,439 -0.04(-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.