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 (%)
Apr 30, 2002 3.430 3.492 3.382 3.433 334,780 +0.03(+0.81%)
Apr 29, 2002 3.462 3.519 3.406 3.406 165,719 -0.06(-1.78%)
Apr 26, 2002 3.450 3.504 3.442 3.468 150,350 -0.04(-1.28%)
Apr 25, 2002 3.537 3.586 3.452 3.513 336,784 -0.02(-0.68%)
Apr 24, 2002 3.412 3.610 3.412 3.537 378,214 +0.11(+3.13%)
Apr 23, 2002 3.495 3.556 3.386 3.429 695,620 -0.08(-2.33%)
Apr 22, 2002 3.476 3.588 3.442 3.511 175,742 +0.03(+1.00%)
Apr 19, 2002 3.485 3.551 3.447 3.476 233,878 -0.02(-0.44%)
Apr 18, 2002 3.646 3.647 3.487 3.492 499,831 -0.11(-2.98%)
Apr 17, 2002 3.617 3.647 3.592 3.599 186,434 -0.03(-0.77%)
Apr 16, 2002 3.470 3.641 3.470 3.627 377,546 +0.13(+3.72%)
Apr 15, 2002 3.562 3.591 3.467 3.497 309,387 -0.13(-3.52%)
Apr 12, 2002 3.664 3.681 3.579 3.625 282,658 -0.01(-0.32%)
Apr 11, 2002 3.566 3.724 3.566 3.636 388,906 -0.02(-0.53%)
Apr 10, 2002 3.493 3.656 3.463 3.655 314,065 +0.13(+3.62%)
Apr 09, 2002 3.283 3.535 3.270 3.528 424,990 +0.26(+7.89%)
Apr 08, 2002 3.285 3.295 3.250 3.270 342,798 -0.02(-0.76%)
Apr 05, 2002 3.324 3.343 3.279 3.295 159,037 -0.02(-0.68%)
Apr 04, 2002 3.307 3.347 3.305 3.317 175,742 +0.01(+0.30%)
Apr 03, 2002 3.386 3.387 3.292 3.307 211,158 -0.04(-1.28%)
Apr 02, 2002 3.367 3.392 3.317 3.350 337,452 -0.01(-0.24%)
Apr 01, 2002 3.412 3.425 3.295 3.358 236,551 -0.07(-2.15%)
Mar 29, 2002 3.459 3.479 3.423 3.432 234,546 +0.00(+0.00%)
Mar 28, 2002 3.459 3.479 3.423 3.432 231,205 -0.04(-1.15%)
Mar 27, 2002 3.451 3.492 3.450 3.472 356,163 -0.01(-0.21%)
Mar 26, 2002 3.442 3.483 3.442 3.479 145,004 +0.02(+0.45%)
Mar 25, 2002 3.550 3.559 3.446 3.464 391,579 -0.07(-2.06%)
Mar 22, 2002 3.404 3.630 3.404 3.537 804,541 +0.10(+3.02%)
Mar 21, 2002 3.344 3.437 3.340 3.433 990,307 +0.10(+2.99%)
Mar 20, 2002 3.351 3.357 3.305 3.333 183,761 -0.02(-0.61%)
Mar 19, 2002 3.346 3.374 3.324 3.354 227,196 +0.03(+0.79%)
Mar 18, 2002 3.168 3.387 3.167 3.327 379,551 +0.21(+6.80%)
Mar 15, 2002 3.125 3.163 2.965 3.115 664,882 -0.05(-1.64%)
Mar 14, 2002 3.163 3.220 3.154 3.167 548,611 -0.05(-1.41%)
Mar 13, 2002 3.160 3.239 3.143 3.212 477,779 +0.04(+1.29%)
Mar 12, 2002 3.180 3.220 3.165 3.172 162,378 -0.06(-1.79%)
Mar 11, 2002 3.242 3.244 3.185 3.229 60,808 +0.01(+0.19%)
Mar 08, 2002 3.176 3.242 3.167 3.223 633,476 +0.06(+1.89%)
Mar 07, 2002 3.088 3.173 3.054 3.164 344,135 +0.06(+1.98%)
Mar 06, 2002 3.090 3.103 2.996 3.102 295,354 +0.06(+2.12%)
Mar 05, 2002 2.993 3.129 2.946 3.038 562,644 +0.04(+1.25%)
Mar 04, 2002 2.813 3.060 2.795 3.000 382,892 +0.19(+6.74%)
Mar 01, 2002 2.868 2.868 2.781 2.811 550,616 -0.07(-2.53%)
Feb 28, 2002 2.838 2.884 2.806 2.884 244,569 +0.05(+1.65%)
Feb 27, 2002 2.806 2.888 2.806 2.837 429,667 +0.03(+0.90%)
Feb 26, 2002 2.783 2.816 2.783 2.811 654,859 +0.03(+1.00%)
Feb 25, 2002 2.769 2.788 2.755 2.784 290,009 +0.02(+0.74%)
Feb 22, 2002 2.773 2.803 2.710 2.763 488,471 -0.01(-0.34%)
Feb 21, 2002 2.765 2.781 2.764 2.773 345,471 +0.01(+0.25%)
Feb 20, 2002 2.762 2.779 2.719 2.766 249,247 -0.02(-0.75%)
Feb 19, 2002 2.763 2.795 2.733 2.786 165,719 +0.02(+0.83%)
Feb 18, 2002 2.805 2.805 2.708 2.764 148,345 +0.00(+0.00%)
Feb 15, 2002 2.805 2.805 2.708 2.764 147,009 +0.04(+1.35%)
Feb 14, 2002 2.823 2.823 2.721 2.727 149,013 -0.09(-3.26%)
Feb 13, 2002 2.765 2.818 2.758 2.818 362,845 +0.05(+1.95%)
Feb 12, 2002 2.727 2.765 2.727 2.765 257,934 +0.03(+0.93%)
Feb 11, 2002 2.806 2.806 2.721 2.739 145,672 -0.05(-1.84%)
Feb 08, 2002 2.685 2.802 2.670 2.790 788,503 +0.10(+3.54%)
Feb 07, 2002 2.694 2.716 2.686 2.695 259,939 -0.02(-0.77%)
Feb 06, 2002 2.713 2.744 2.681 2.716 1,057,798 -0.01(-0.27%)
Feb 05, 2002 2.727 2.738 2.711 2.724 122,953 -0.01(-0.53%)
Feb 04, 2002 2.741 2.759 2.714 2.738 157,700 -0.03(-1.08%)
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.