Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2003	1.765	1.798	1.758	1.796	242,565	+0.03(+1.75%)
Feb 28, 2003	1.735	1.771	1.735	1.765	128,967	+0.01(+0.80%)
Feb 27, 2003	1.701	1.796	1.701	1.751	225,191	+0.01(+0.45%)
Feb 26, 2003	1.793	1.793	1.743	1.743	198,462	-0.02(-0.90%)
Feb 25, 2003	1.727	1.777	1.710	1.759	725,690	+0.01(+0.80%)
Feb 24, 2003	1.757	1.766	1.719	1.745	153,023	-0.02(-1.08%)
Feb 21, 2003	1.704	1.800	1.672	1.764	303,373	+0.07(+3.94%)
Feb 20, 2003	1.750	1.765	1.696	1.697	85,532	-0.06(-3.51%)
Feb 19, 2003	1.791	1.801	1.743	1.759	108,920	-0.02(-1.37%)
Feb 18, 2003	1.776	1.795	1.736	1.783	173,738	+0.04(+2.05%)
Feb 14, 2003	1.762	1.792	1.730	1.747	168,392	+0.00(+0.06%)
Feb 13, 2003	1.721	1.764	1.701	1.746	169,060	+0.01(+0.38%)
Feb 12, 2003	1.795	1.795	1.721	1.740	238,555	-0.03(-1.75%)
Feb 11, 2003	1.785	1.811	1.771	1.771	211,826	+0.01(+0.79%)
Feb 10, 2003	1.719	1.773	1.719	1.757	83,527	+0.01(+0.34%)
Feb 07, 2003	1.793	1.794	1.684	1.751	275,976	-0.02(-1.21%)
Feb 06, 2003	1.778	1.794	1.762	1.772	197,794	-0.00(-0.03%)
Feb 05, 2003	1.757	1.812	1.746	1.773	113,598	+0.02(+0.97%)
Feb 04, 2003	1.791	1.791	1.732	1.756	284,663	-0.04(-2.22%)
Feb 03, 2003	1.845	1.883	1.796	1.796	262,611	-0.05(-2.62%)
Jan 31, 2003	1.889	1.889	1.839	1.844	415,635	-0.01(-0.62%)
Jan 30, 2003	1.848	1.886	1.822	1.856	411,652	+0.01(+0.41%)
Jan 29, 2003	1.809	1.871	1.809	1.848	437,018	+0.08(+4.69%)
Jan 28, 2003	1.837	1.837	1.749	1.765	516,536	-0.06(-3.07%)
Jan 27, 2003	1.861	1.873	1.821	1.821	221,182	-0.07(-3.56%)
Jan 24, 2003	1.916	1.916	1.877	1.889	569,326	-0.04(-2.02%)
Jan 23, 2003	1.841	1.930	1.835	1.927	800,532	+0.09(+4.69%)
Jan 22, 2003	1.796	1.858	1.739	1.841	1,007,013	+0.11(+6.09%)
Jan 21, 2003	1.845	1.845	1.726	1.735	1,943,862	-0.24(-12.04%)
Jan 17, 2003	2.078	2.078	1.973	1.973	558,635	-0.10(-4.63%)
Jan 16, 2003	2.063	2.098	2.063	2.069	96,224	-0.02(-0.95%)
Jan 15, 2003	2.102	2.102	2.050	2.089	297,359	+0.01(+0.67%)
Jan 14, 2003	2.064	2.095	2.039	2.075	269,962	-0.02(-0.93%)
Jan 13, 2003	2.101	2.101	2.021	2.094	243,901	+0.03(+1.55%)
Jan 10, 2003	2.131	2.174	2.062	2.062	270,630	-0.07(-3.07%)
Jan 09, 2003	2.064	2.166	2.056	2.128	235,882	+0.01(+0.54%)
Jan 08, 2003	2.075	2.137	2.057	2.116	118,275	+0.02(+0.76%)
Jan 07, 2003	2.184	2.184	2.074	2.100	297,359	-0.08(-3.62%)
Jan 06, 2003	2.180	2.209	2.155	2.179	122,953	-0.02(-0.93%)
Jan 03, 2003	2.220	2.229	2.185	2.199	163,714	+0.01(+0.25%)
Jan 02, 2003	2.170	2.219	2.150	2.194	242,565	+0.02(+1.10%)
Dec 31, 2002	2.040	2.207	2.040	2.170	638,153	+0.13(+6.44%)
Dec 30, 2002	2.105	2.130	2.013	2.039	652,186	-0.09(-4.35%)
Dec 27, 2002	2.135	2.135	2.104	2.132	140,326	+0.01(+0.26%)
Dec 26, 2002	2.125	2.135	2.113	2.126	86,200	+0.01(+0.56%)
Dec 24, 2002	2.143	2.143	2.105	2.114	206,481	-0.03(-1.53%)
Dec 23, 2002	2.186	2.232	2.130	2.147	493,817	-0.05(-2.14%)
Dec 20, 2002	2.186	2.209	2.167	2.194	356,163	+0.03(+1.52%)
Dec 19, 2002	2.176	2.194	2.150	2.161	341,462	-0.00(-0.18%)
Dec 18, 2002	2.242	2.242	2.154	2.165	485,130	-0.09(-4.19%)
Dec 17, 2002	2.276	2.290	2.248	2.260	267,289	+0.00(+0.02%)
Dec 16, 2002	2.238	2.281	2.238	2.259	220,513	+0.01(+0.64%)
Dec 13, 2002	2.250	2.266	2.205	2.245	311,392	-0.01(-0.44%)
Dec 12, 2002	2.230	2.271	2.229	2.255	431,672	+0.02(+1.05%)
Dec 11, 2002	2.230	2.277	2.215	2.231	336,116	+0.00(+0.00%)
Dec 10, 2002	2.199	2.234	2.167	2.231	428,331	+0.06(+2.57%)
Dec 09, 2002	2.173	2.200	2.152	2.175	460,406	+0.00(+0.12%)
Dec 06, 2002	2.170	2.213	2.147	2.173	434,345	-0.01(-0.43%)
Dec 05, 2002	2.200	2.236	2.172	2.182	431,004	-0.05(-2.39%)
Dec 04, 2002	2.223	2.279	2.195	2.236	453,723	-0.01(-0.58%)
Dec 03, 2002	2.142	2.271	2.142	2.249	532,574	+0.03(+1.53%)
Dec 02, 2002	2.135	2.217	2.129	2.215	597,392	+0.09(+4.03%)
Nov 29, 2002	2.197	2.197	2.122	2.129	80,186	-0.02(-1.04%)
Nov 27, 2002	2.128	2.188	2.097	2.151	165,051	+0.04(+2.11%)
Nov 26, 2002	2.186	2.186	2.074	2.107	281,322	-0.07(-3.19%)
Nov 25, 2002	2.145	2.215	2.144	2.176	154,359	+0.04(+2.11%)
Nov 22, 2002	2.028	2.145	2.021	2.132	508,518	+0.10(+4.73%)
Nov 21, 2002	2.021	2.095	2.021	2.035	418,976	+0.00(+0.22%)
Nov 20, 2002	2.051	2.061	2.028	2.031	590,709	-0.01(-0.73%)
Nov 19, 2002	2.008	2.128	2.008	2.046	588,036	+0.03(+1.26%)
Nov 18, 2002	2.046	2.048	2.010	2.020	809,218	-0.02(-0.76%)
Nov 15, 2002	2.015	2.086	2.015	2.036	441,027	-0.01(-0.46%)
Nov 14, 2002	1.953	2.088	1.914	2.045	456,396	+0.12(+6.03%)
Nov 13, 2002	1.856	1.941	1.851	1.929	500,499	+0.06(+3.40%)
Nov 12, 2002	1.883	1.916	1.773	1.866	1,037,751	-0.06(-3.23%)
Nov 11, 2002	1.996	1.996	1.903	1.928	563,312	-0.10(-4.80%)
Nov 08, 2002	2.018	2.088	1.996	2.025	632,807	-0.00(-0.20%)
Nov 07, 2002	2.065	2.083	1.999	2.029	438,354	-0.04(-1.95%)
Nov 06, 2002	2.065	2.155	2.029	2.070	426,326	+0.07(+3.73%)
Nov 05, 2002	2.045	2.060	1.995	1.995	352,153	-0.07(-3.33%)
Nov 04, 2002	1.995	2.120	1.946	2.064	702,971	+0.07(+3.71%)
Nov 01, 2002	1.939	1.990	1.898	1.990	374,205	+0.09(+4.92%)
Oct 31, 2002	1.835	1.942	1.835	1.897	694,605	+0.06(+3.06%)
Oct 30, 2002	1.823	1.844	1.801	1.841	313,396	+0.01(+0.71%)
Oct 29, 2002	1.793	1.831	1.761	1.828	362,845	+0.03(+1.59%)
Oct 28, 2002	1.833	1.833	1.746	1.799	545,938	-0.02(-1.32%)
Oct 25, 2002	1.822	1.836	1.803	1.823	362,845	-0.00(-0.19%)
Oct 24, 2002	1.826	1.846	1.806	1.827	412,294	+0.00(+0.00%)
Oct 23, 2002	1.821	1.846	1.809	1.827	535,915	-0.01(-0.60%)
Oct 22, 2002	1.864	1.882	1.823	1.838	344,803	-0.03(-1.44%)
Oct 21, 2002	1.896	1.921	1.827	1.865	300,032	-0.04(-1.94%)
Oct 18, 2002	1.944	1.958	1.897	1.902	206,481	-0.03(-1.75%)
Oct 17, 2002	1.918	1.970	1.911	1.935	441,027	+0.02(+0.94%)
Oct 16, 2002	2.040	2.040	1.916	1.918	682,256	-0.12(-5.88%)
Oct 15, 2002	2.065	2.095	2.021	2.037	328,097	-0.01(-0.32%)
Oct 14, 2002	2.090	2.090	2.044	2.044	398,929	-0.05(-2.38%)
Oct 11, 2002	2.148	2.231	2.091	2.094	1,130,634	-0.09(-4.18%)
Oct 10, 2002	2.267	2.267	2.133	2.185	389,574	-0.07(-3.27%)
Oct 09, 2002	2.295	2.320	2.253	2.259	12,295,316	-0.09(-3.96%)
Oct 08, 2002	2.389	2.389	2.320	2.352	245,906	-0.03(-1.19%)
Oct 07, 2002	2.374	2.418	2.362	2.380	145,004	-0.01(-0.60%)
Oct 04, 2002	2.452	2.452	2.381	2.395	672,286	+0.02(+0.92%)
Oct 03, 2002	2.429	2.460	2.372	2.373	234,506	-0.07(-3.00%)
Oct 02, 2002	2.370	2.467	2.370	2.446	299,036	+0.02(+0.68%)
Oct 01, 2002	2.365	2.430	2.330	2.430	214,499	+0.07(+2.77%)
Sep 30, 2002	2.312	2.384	2.295	2.364	204,529	+0.04(+1.93%)
Sep 27, 2002	2.356	2.393	2.320	2.320	90,878	-0.06(-2.52%)
Sep 26, 2002	2.350	2.408	2.327	2.379	161,710	+0.04(+1.86%)
Sep 25, 2002	2.245	2.345	2.237	2.336	169,060	+0.08(+3.54%)
Sep 24, 2002	2.293	2.293	2.239	2.256	175,742	-0.04(-1.59%)
Sep 23, 2002	2.283	2.295	2.251	2.293	116,270	+0.01(+0.46%)
Sep 20, 2002	2.289	2.295	2.261	2.282	427,663	-0.01(-0.59%)
Sep 19, 2002	2.354	2.385	2.295	2.296	422,317	-0.07(-2.95%)
Sep 18, 2002	2.419	2.419	2.350	2.365	206,481	-0.01(-0.38%)
Sep 17, 2002	2.400	2.426	2.372	2.374	44,102	-0.01(-0.52%)
Sep 16, 2002	2.420	2.420	2.374	2.387	30,738	-0.05(-2.05%)
Sep 13, 2002	2.422	2.444	2.369	2.437	173,738	-0.01(-0.45%)
Sep 12, 2002	2.434	2.464	2.412	2.448	144,857	+0.02(+0.95%)
Sep 11, 2002	2.429	2.505	2.421	2.425	128,298	-0.05(-1.94%)
Sep 10, 2002	2.444	2.494	2.430	2.473	236,277	+0.06(+2.42%)
Sep 09, 2002	2.384	2.437	2.384	2.414	42,766	-0.02(-0.90%)
Sep 06, 2002	2.424	2.458	2.404	2.436	202,471	+0.01(+0.23%)
Sep 05, 2002	2.429	2.432	2.413	2.431	238,555	+0.01(+0.47%)
Sep 04, 2002	2.403	2.422	2.371	2.419	160,373	+0.02(+1.04%)
Sep 03, 2002	2.413	2.417	2.367	2.394	198,462	+0.00(+0.00%)
Aug 30, 2002	2.429	2.444	2.376	2.394	218,509	+0.01(+0.60%)
Aug 29, 2002	2.367	2.459	2.367	2.380	216,504	+0.01(+0.57%)
Aug 28, 2002	2.431	2.431	2.350	2.366	235,214	-0.01(-0.44%)
Aug 27, 2002	2.379	2.449	2.375	2.377	162,378	-0.05(-2.06%)
Aug 26, 2002	2.418	2.458	2.384	2.427	165,445	+0.02(+0.97%)
Aug 23, 2002	2.330	2.438	2.330	2.403	372,200	-0.03(-1.07%)
Aug 22, 2002	2.449	2.449	2.358	2.429	290,563	-0.01(-0.55%)
Aug 21, 2002	2.345	2.464	2.313	2.443	209,822	+0.11(+4.86%)
Aug 20, 2002	2.419	2.419	2.323	2.330	198,462	-0.11(-4.40%)
Aug 16, 2002	2.374	2.447	2.374	2.437	245,238	+0.06(+2.50%)
Aug 15, 2002	2.456	2.462	2.357	2.377	228,532	-0.06(-2.56%)
Aug 14, 2002	2.455	2.455	2.361	2.440	432,340	-0.01(-0.53%)
Aug 13, 2002	2.494	2.499	2.452	2.453	316,069	-0.04(-1.58%)
Aug 12, 2002	2.511	2.511	2.481	2.492	197,794	-0.00(-0.14%)
Aug 07, 2002	2.499	2.555	2.482	2.496	372,200	-0.00(-0.04%)
Aug 06, 2002	2.505	2.526	2.461	2.497	300,032	+0.00(+0.10%)
Aug 05, 2002	2.436	2.504	2.436	2.494	162,378	+0.06(+2.40%)
Aug 02, 2002	2.581	2.602	2.430	2.436	483,793	-0.13(-5.04%)
Aug 01, 2002	2.552	2.636	2.544	2.565	364,181	+0.01(+0.51%)
Jul 31, 2002	2.580	2.657	2.552	2.552	407,616	-0.05(-2.09%)
Jul 30, 2002	2.621	2.651	2.584	2.606	815,901	-0.00(-0.17%)
Jul 29, 2002	2.576	2.648	2.576	2.611	300,032	+0.01(+0.54%)
Jul 26, 2002	2.561	2.627	2.545	2.597	95,555	+0.05(+2.02%)
Jul 25, 2002	2.594	2.614	2.529	2.546	801,200	-0.15(-5.48%)
Jul 24, 2002	2.509	2.694	2.420	2.693	364,843	+0.19(+7.76%)
Jul 23, 2002	2.589	2.589	2.495	2.499	164,383	-0.06(-2.17%)
Jul 22, 2002	2.596	2.631	2.509	2.555	181,088	-0.05(-2.10%)
Jul 19, 2002	2.694	2.744	2.604	2.609	224,523	-0.09(-3.29%)
Jul 17, 2002	2.787	2.792	2.674	2.698	282,658	-0.09(-3.24%)
Jul 12, 2002	2.757	2.816	2.757	2.788	135,649	+0.00(+0.18%)
Jul 11, 2002	2.761	2.834	2.748	2.784	277,981	+0.01(+0.49%)
Jul 10, 2002	2.761	2.802	2.761	2.770	227,196	+0.00(+0.05%)
Jul 09, 2002	2.783	2.783	2.769	2.769	241,896	-0.01(-0.50%)
Jul 08, 2002	2.803	2.793	2.783	2.783	286,667	-0.02(-0.75%)
Jul 05, 2002	2.694	2.811	2.694	2.803	102,238	+0.12(+4.46%)
Jul 04, 2002	2.811	2.883	2.658	2.684	229,200	+0.00(+0.00%)
Jul 03, 2002	2.811	2.883	2.658	2.684	229,200	-0.13(-4.68%)
Jul 02, 2002	2.793	2.873	2.788	2.815	197,794	+0.01(+0.32%)
Jul 01, 2002	2.963	3.004	2.793	2.806	246,574	-0.14(-4.84%)
Jun 28, 2002	2.948	3.036	2.893	2.949	428,999	+0.02(+0.63%)
Jun 27, 2002	3.023	3.033	2.893	2.931	220,513	-0.05(-1.77%)
Jun 26, 2002	2.868	3.012	2.831	2.984	293,350	+0.11(+3.89%)
Jun 25, 2002	3.001	3.018	2.861	2.872	238,555	-0.09(-3.10%)
Jun 21, 2002	2.923	3.008	2.922	2.964	367,523	+0.04(+1.47%)
Jun 20, 2002	2.946	2.981	2.868	2.921	174,406	+0.02(+0.76%)
Jun 19, 2002	2.971	3.024	2.871	2.899	235,214	-0.04(-1.29%)
Jun 18, 2002	2.897	2.992	2.868	2.937	147,677	+0.06(+2.03%)
Jun 17, 2002	2.793	2.908	2.793	2.878	172,401	+0.07(+2.40%)
Jun 14, 2002	2.859	2.859	2.790	2.811	273,303	+0.04(+1.40%)
Jun 12, 2002	2.726	2.834	2.714	2.772	225,859	+0.04(+1.44%)
Jun 11, 2002	2.800	2.846	2.728	2.733	124,289	-0.07(-2.42%)
Jun 10, 2002	2.868	2.883	2.790	2.800	211,826	-0.02(-0.55%)
Jun 07, 2002	2.769	2.866	2.769	2.816	219,177	+0.01(+0.36%)
Jun 06, 2002	2.799	2.833	2.760	2.806	241,896	-0.02(-0.57%)
Jun 05, 2002	2.890	2.955	2.799	2.822	236,551	-0.19(-6.22%)
May 31, 2002	3.006	3.058	3.006	3.009	222,518	-0.06(-1.93%)
May 28, 2002	3.032	3.111	3.030	3.068	248,579	+0.01(+0.41%)
May 27, 2002	3.117	3.118	3.031	3.056	310,055	+0.00(+0.00%)
May 24, 2002	3.117	3.118	3.031	3.056	306,714	-0.06(-1.81%)
May 23, 2002	3.099	3.118	3.080	3.112	230,537	+0.00(+0.10%)
May 22, 2002	3.141	3.186	3.061	3.109	471,765	-0.04(-1.22%)
May 21, 2002	3.278	3.279	3.146	3.148	323,420	-0.09(-2.65%)
May 20, 2002	3.335	3.361	3.220	3.233	374,205	-0.10(-3.04%)
May 17, 2002	3.421	3.421	3.330	3.335	108,252	-0.07(-2.07%)
May 16, 2002	3.410	3.415	3.372	3.405	206,481	-0.05(-1.39%)
May 15, 2002	3.428	3.476	3.368	3.453	237,887	+0.04(+1.27%)
May 14, 2002	3.466	3.490	3.370	3.410	387,569	+0.03(+0.84%)
May 13, 2002	3.385	3.454	3.357	3.381	189,775	+0.04(+1.18%)
May 10, 2002	3.458	3.458	3.342	3.342	202,471	-0.05(-1.35%)
May 09, 2002	3.544	3.557	3.369	3.388	609,420	-0.14(-4.08%)
May 08, 2002	3.591	3.622	3.510	3.532	253,925	-0.07(-1.91%)
May 07, 2002	3.617	3.623	3.542	3.601	400,934	-0.00(-0.14%)
May 06, 2002	3.641	3.721	3.542	3.606	272,635	-0.11(-2.98%)
May 03, 2002	3.559	3.716	3.542	3.716	332,107	+0.09(+2.38%)
May 02, 2002	3.612	3.651	3.523	3.630	269,294	+0.04(+1.07%)

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.