Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Woodward Inc
(NQ:
WWD
)
182.21
+0.14 (+0.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
1.926
1.935
1.900
1.915
201,135
+0.02(+0.84%)
May 29, 2003
1.945
1.957
1.892
1.899
139,658
-0.04(-1.91%)
May 28, 2003
1.940
1.945
1.925
1.936
52,121
+0.02(+0.86%)
May 27, 2003
1.916
1.938
1.887
1.920
185,097
+0.01(+0.71%)
May 23, 2003
1.916
1.918
1.895
1.906
63,481
-0.01(-0.55%)
May 22, 2003
1.895
1.921
1.883
1.917
66,154
+0.01(+0.26%)
May 21, 2003
1.887
1.914
1.867
1.912
65,485
+0.01(+0.31%)
May 20, 2003
1.887
1.949
1.881
1.906
168,392
+0.02(+1.24%)
May 19, 2003
1.903
1.906
1.862
1.882
348,144
-0.02(-0.92%)
May 16, 2003
2.009
2.035
1.898
1.900
269,962
-0.13(-6.21%)
May 15, 2003
1.971
2.027
1.971
2.025
96,224
+0.00(+0.25%)
May 14, 2003
2.018
2.034
2.001
2.020
104,911
-0.00(-0.10%)
May 13, 2003
1.960
2.035
1.928
2.022
185,766
+0.06(+3.26%)
May 12, 2003
1.942
1.958
1.930
1.958
195,121
+0.02(+0.82%)
May 09, 2003
1.905
1.945
1.895
1.942
77,513
+0.05(+2.50%)
May 08, 2003
1.902
1.915
1.886
1.895
76,177
-0.01(-0.55%)
May 07, 2003
1.914
1.922
1.893
1.906
157,032
-0.01(-0.52%)
May 06, 2003
1.876
1.932
1.876
1.916
229,868
+0.03(+1.72%)
May 05, 2003
1.902
1.902
1.868
1.883
167,724
-0.01(-0.47%)
May 02, 2003
1.844
1.911
1.842
1.892
369,527
+0.06(+3.07%)
May 01, 2003
1.844
1.844
1.819
1.836
56,130
-0.01(-0.59%)
Apr 30, 2003
1.811
1.850
1.806
1.847
181,088
+0.04(+1.98%)
Apr 29, 2003
1.816
1.823
1.806
1.811
142,999
-0.02(-1.15%)
Apr 28, 2003
1.787
1.840
1.785
1.832
71,499
+0.05(+2.54%)
Apr 25, 2003
1.780
1.794
1.768
1.786
102,238
-0.01(-0.47%)
Apr 24, 2003
1.779
1.795
1.778
1.795
192,448
+0.01(+0.78%)
Apr 23, 2003
1.786
1.793
1.779
1.781
223,854
-0.01(-0.39%)
Apr 22, 2003
1.731
1.808
1.711
1.788
592,714
-0.09(-4.63%)
Apr 21, 2003
1.869
1.880
1.869
1.875
132,976
+0.00(+0.05%)
Apr 17, 2003
1.876
1.876
1.862
1.874
159,705
-0.00(-0.03%)
Apr 16, 2003
1.836
1.879
1.836
1.874
75,509
+0.02(+1.21%)
Apr 15, 2003
1.861
1.870
1.803
1.852
221,182
-0.01(-0.70%)
Apr 14, 2003
1.880
1.880
1.829
1.865
100,233
-0.01(-0.32%)
Apr 11, 2003
1.932
1.940
1.847
1.871
124,289
-0.06(-3.05%)
Apr 10, 2003
1.938
1.939
1.859
1.929
96,224
+0.04(+2.17%)
Apr 09, 2003
1.902
1.940
1.860
1.889
202,471
-0.02(-1.23%)
Apr 08, 2003
1.909
1.930
1.902
1.912
183,761
-0.01(-0.44%)
Apr 07, 2003
1.800
1.970
1.800
1.921
253,925
+0.09(+5.16%)
Apr 04, 2003
1.802
1.838
1.788
1.826
96,892
+0.04(+2.12%)
Apr 03, 2003
1.779
1.814
1.779
1.788
80,855
+0.00(+0.19%)
Apr 02, 2003
1.758
1.790
1.728
1.785
118,275
+0.03(+1.68%)
Apr 01, 2003
1.739
1.781
1.698
1.755
130,971
+0.02(+1.03%)
Mar 31, 2003
1.726
1.754
1.687
1.737
193,109
+0.00(+0.20%)
Mar 28, 2003
1.748
1.748
1.727
1.734
76,130
-0.02(-0.88%)
Mar 27, 2003
1.751
1.766
1.729
1.749
195,789
-0.00(-0.09%)
Mar 26, 2003
1.790
1.809
1.746
1.751
169,728
-0.04(-1.98%)
Mar 25, 2003
1.767
1.786
1.749
1.786
186,434
+0.02(+0.87%)
Mar 24, 2003
1.851
1.851
1.749
1.771
120,948
-0.04(-2.07%)
Mar 21, 2003
1.759
1.835
1.750
1.808
192,448
+0.01(+0.45%)
Mar 20, 2003
1.795
1.810
1.757
1.800
106,207
+0.01(+0.31%)
Mar 19, 2003
1.861
1.865
1.768
1.795
182,425
-0.06(-3.28%)
Mar 18, 2003
1.805
1.856
1.804
1.856
126,294
+0.05(+3.05%)
Mar 17, 2003
1.738
1.813
1.724
1.801
139,658
+0.05(+2.61%)
Mar 14, 2003
1.733
1.757
1.721
1.755
157,032
+0.03(+1.79%)
Mar 13, 2003
1.670
1.747
1.658
1.724
224,523
+0.06(+3.88%)
Mar 12, 2003
1.674
1.681
1.637
1.660
221,095
-0.02(-1.25%)
Mar 11, 2003
1.701
1.719
1.672
1.681
128,298
-0.01(-0.62%)
Mar 10, 2003
1.701
1.735
1.691
1.691
233,210
-0.01(-0.76%)
Mar 07, 2003
1.696
1.730
1.696
1.704
88,873
-0.02(-0.92%)
Mar 06, 2003
1.679
1.751
1.679
1.720
128,298
-0.01(-0.38%)
Mar 05, 2003
1.736
1.752
1.705
1.726
168,392
+0.02(+0.91%)
Mar 04, 2003
1.779
1.815
1.702
1.711
359,504
-0.08(-4.73%)
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
.