Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	2.146	2.188	2.103	2.149	368,333	+0.00(+0.02%)
Jun 27, 2003	2.152	2.181	2.148	2.148	208,856	-0.00(-0.23%)
Jun 26, 2003	2.158	2.163	2.135	2.153	226,872	+0.00(+0.16%)
Jun 25, 2003	2.160	2.173	2.142	2.150	240,885	-0.02(-0.97%)
Jun 24, 2003	2.141	2.219	2.141	2.171	159,477	+0.02(+1.05%)
Jun 23, 2003	2.143	2.161	2.143	2.148	441,066	-0.03(-1.26%)
Jun 20, 2003	2.157	2.178	2.148	2.176	358,324	+0.02(+0.83%)
Jun 19, 2003	2.173	2.174	2.148	2.158	162,814	-0.01(-0.39%)
Jun 18, 2003	2.162	2.202	2.156	2.166	168,152	+0.01(+0.28%)
Jun 17, 2003	2.167	2.168	2.129	2.160	290,930	+0.00(+0.14%)
Jun 16, 2003	2.064	2.162	2.056	2.157	353,653	+0.09(+4.50%)
Jun 13, 2003	2.080	2.105	2.061	2.064	125,447	-0.00(-0.05%)
Jun 12, 2003	2.031	2.115	2.031	2.065	180,830	+0.04(+2.00%)
Jun 11, 2003	1.998	2.029	1.996	2.025	184,166	+0.03(+1.30%)
Jun 10, 2003	1.956	2.009	1.952	1.999	104,094	+0.05(+2.51%)
Jun 09, 2003	1.968	1.977	1.950	1.950	118,774	-0.02(-0.91%)
Jun 06, 2003	1.946	2.008	1.933	1.968	152,805	-0.02(-1.11%)
Jun 05, 2003	1.906	1.998	1.878	1.990	156,141	+0.10(+5.29%)
Jun 04, 2003	1.878	1.917	1.874	1.890	250,894	+0.01(+0.42%)
Jun 03, 2003	1.911	1.917	1.843	1.882	188,170	-0.04(-1.85%)
Jun 02, 2003	1.931	1.931	1.886	1.917	170,154	-0.00(-0.03%)
May 30, 2003	1.928	1.938	1.902	1.918	200,848	+0.02(+0.84%)
May 29, 2003	1.948	1.960	1.894	1.902	139,459	-0.04(-1.91%)
May 28, 2003	1.943	1.948	1.927	1.939	52,047	+0.02(+0.86%)
May 27, 2003	1.918	1.941	1.890	1.922	184,834	+0.01(+0.71%)
May 23, 2003	1.918	1.920	1.898	1.909	63,390	-0.01(-0.55%)
May 22, 2003	1.897	1.923	1.886	1.919	66,059	+0.00(+0.26%)
May 21, 2003	1.890	1.916	1.870	1.914	65,392	+0.01(+0.31%)
May 20, 2003	1.890	1.952	1.884	1.908	168,152	+0.02(+1.25%)
May 19, 2003	1.906	1.908	1.865	1.885	347,648	-0.02(-0.92%)
May 16, 2003	2.012	2.038	1.900	1.902	269,577	-0.13(-6.21%)
May 15, 2003	1.974	2.030	1.974	2.028	96,087	+0.00(+0.25%)
May 14, 2003	2.021	2.037	2.004	2.023	104,761	-0.00(-0.10%)
May 13, 2003	1.963	2.038	1.931	2.025	185,501	+0.06(+3.26%)
May 12, 2003	1.945	1.961	1.933	1.961	194,843	+0.02(+0.82%)
May 09, 2003	1.907	1.948	1.897	1.945	77,403	+0.05(+2.50%)
May 08, 2003	1.904	1.918	1.888	1.898	76,068	-0.01(-0.55%)
May 07, 2003	1.916	1.925	1.895	1.908	156,808	-0.01(-0.52%)
May 06, 2003	1.879	1.935	1.879	1.918	229,541	+0.03(+1.72%)
May 05, 2003	1.904	1.904	1.871	1.886	167,485	-0.01(-0.47%)
May 02, 2003	1.847	1.913	1.844	1.895	369,001	+0.06(+3.07%)
May 01, 2003	1.847	1.847	1.821	1.838	56,050	-0.01(-0.59%)
Apr 30, 2003	1.813	1.852	1.809	1.849	180,830	+0.04(+1.98%)
Apr 29, 2003	1.818	1.826	1.808	1.813	142,796	-0.02(-1.15%)
Apr 28, 2003	1.789	1.842	1.787	1.834	71,398	+0.05(+2.54%)
Apr 25, 2003	1.782	1.797	1.771	1.789	102,092	-0.01(-0.47%)
Apr 24, 2003	1.781	1.797	1.781	1.797	192,174	+0.01(+0.78%)
Apr 23, 2003	1.788	1.796	1.781	1.783	223,536	-0.01(-0.39%)
Apr 22, 2003	1.733	1.810	1.713	1.790	591,869	-0.09(-4.63%)
Apr 21, 2003	1.871	1.883	1.871	1.877	132,787	+0.00(+0.05%)
Apr 17, 2003	1.878	1.878	1.864	1.876	159,477	-0.00(-0.03%)
Apr 16, 2003	1.838	1.882	1.838	1.877	75,401	+0.02(+1.21%)
Apr 15, 2003	1.864	1.873	1.805	1.854	220,866	-0.01(-0.70%)
Apr 14, 2003	1.882	1.882	1.832	1.867	100,090	-0.01(-0.32%)
Apr 11, 2003	1.935	1.943	1.850	1.873	124,112	-0.06(-3.05%)
Apr 10, 2003	1.941	1.942	1.862	1.932	96,087	+0.04(+2.17%)
Apr 09, 2003	1.905	1.943	1.862	1.891	202,183	-0.02(-1.23%)
Apr 08, 2003	1.911	1.933	1.905	1.915	183,499	-0.01(-0.44%)
Apr 07, 2003	1.802	1.973	1.802	1.923	253,563	+0.09(+5.16%)
Apr 04, 2003	1.805	1.840	1.790	1.829	96,754	+0.04(+2.12%)
Apr 03, 2003	1.782	1.816	1.782	1.791	80,739	+0.00(+0.20%)
Apr 02, 2003	1.761	1.793	1.730	1.787	118,107	+0.03(+1.68%)

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.

Woodward Inc (NQ: WWD )

Historical Prices

Free News Feed