Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.97	43.58	42.74	43.52	686,421	+0.77(+1.81%)
Jan 28, 2016	43.25	43.52	42.59	42.74	451,299	-0.08(-0.18%)
Jan 27, 2016	43.34	43.76	42.70	42.82	489,245	-0.80(-1.84%)
Jan 26, 2016	42.58	43.66	42.58	43.62	347,324	+1.46(+3.46%)
Jan 25, 2016	42.71	42.97	42.05	42.16	342,010	-0.87(-2.01%)
Jan 22, 2016	42.21	43.51	42.15	43.03	395,556	+1.54(+3.72%)
Jan 21, 2016	40.89	42.19	40.81	41.48	430,769	+0.52(+1.26%)
Jan 20, 2016	40.98	41.51	38.85	40.96	932,272	-1.38(-3.27%)
Jan 19, 2016	42.52	42.76	42.02	42.35	786,551	+0.01(+0.02%)
Jan 15, 2016	42.39	42.34	42.34	42.34	526,382	-1.29(-2.96%)
Jan 14, 2016	43.41	44.15	42.71	43.63	446,857	+0.36(+0.83%)
Jan 13, 2016	44.63	44.83	43.25	43.27	424,471	-1.14(-2.57%)
Jan 12, 2016	44.21	44.69	43.60	44.41	344,097	+0.50(+1.14%)
Jan 11, 2016	43.58	45.05	43.36	43.91	488,019	+0.48(+1.11%)
Jan 08, 2016	44.44	44.46	43.35	43.43	419,991	-0.74(-1.68%)
Jan 07, 2016	45.15	45.40	43.90	44.17	395,844	-1.86(-4.03%)
Jan 06, 2016	46.49	47.07	45.67	46.03	607,492	-1.29(-2.73%)
Jan 05, 2016	47.03	47.59	46.49	47.32	376,888	+0.44(+0.94%)
Jan 04, 2016	45.92	46.90	45.32	46.88	461,882	+0.09(+0.20%)
Dec 31, 2015	47.72	46.78	46.78	46.78	336,167	-1.11(-2.32%)
Dec 30, 2015	48.10	48.17	47.63	47.90	238,994	-0.14(-0.29%)
Dec 29, 2015	47.85	48.37	47.37	48.04	290,969	+0.41(+0.87%)
Dec 28, 2015	47.85	47.85	47.21	47.62	206,776	-0.55(-1.13%)
Dec 24, 2015	47.69	48.17	48.17	48.17	120,052	+0.41(+0.85%)
Dec 23, 2015	47.33	47.96	47.13	47.76	224,862	+0.65(+1.38%)
Dec 22, 2015	46.48	47.26	46.09	47.11	311,268	+0.74(+1.60%)
Dec 21, 2015	46.63	47.19	46.11	46.37	517,876	+0.16(+0.35%)
Dec 18, 2015	46.84	47.39	46.18	46.21	740,371	-0.62(-1.33%)
Dec 17, 2015	47.30	47.30	46.71	46.83	458,039	-0.47(-1.00%)
Dec 16, 2015	46.76	47.44	46.27	47.30	406,255	+0.98(+2.11%)
Dec 15, 2015	46.28	46.51	45.77	46.32	309,804	+0.43(+0.94%)
Dec 14, 2015	45.60	45.96	45.06	45.89	448,597	+0.43(+0.95%)
Dec 11, 2015	44.73	45.70	44.73	45.46	471,828	-0.28(-0.62%)
Dec 10, 2015	45.24	45.93	44.96	45.74	297,915	+0.59(+1.31%)
Dec 09, 2015	45.53	46.18	44.85	45.15	424,622	-0.45(-0.99%)
Dec 08, 2015	46.55	46.74	45.39	45.60	462,016	-1.50(-3.18%)
Dec 07, 2015	47.73	47.79	46.84	47.10	357,843	-0.84(-1.75%)
Dec 04, 2015	46.82	48.19	46.82	47.93	445,630	+0.98(+2.09%)
Dec 03, 2015	47.98	48.30	46.79	46.95	481,200	-0.94(-1.97%)
Dec 02, 2015	47.69	48.15	47.48	47.90	393,457	+0.09(+0.20%)
Dec 01, 2015	47.70	47.97	47.27	47.80	352,068	+0.29(+0.61%)
Nov 30, 2015	47.60	47.83	46.92	47.51	374,793	+0.26(+0.56%)
Nov 27, 2015	46.74	47.73	46.47	47.25	236,013	+0.44(+0.95%)
Nov 25, 2015	46.88	46.80	46.80	46.80	375,229	-0.14(-0.30%)
Nov 24, 2015	45.61	47.09	45.61	46.94	292,584	+0.98(+2.13%)
Nov 23, 2015	45.42	46.21	45.42	45.96	317,816	+0.45(+0.99%)
Nov 20, 2015	45.59	45.97	44.47	45.51	222,262	+0.21(+0.46%)
Nov 19, 2015	44.79	45.38	44.71	45.31	388,325	+0.42(+0.94%)
Nov 18, 2015	43.91	44.93	43.52	44.88	216,080	+1.25(+2.87%)
Nov 17, 2015	43.95	44.30	43.25	43.63	384,353	-0.30(-0.69%)
Nov 16, 2015	43.15	43.95	43.03	43.93	329,966	+0.54(+1.24%)
Nov 13, 2015	43.10	44.07	43.07	43.39	266,017	+0.01(+0.02%)
Nov 12, 2015	44.03	44.44	43.32	43.38	292,661	-1.06(-2.40%)
Nov 11, 2015	45.12	45.12	43.98	44.45	393,391	-0.71(-1.58%)
Nov 10, 2015	42.30	45.63	41.20	45.16	730,094	+1.96(+4.55%)
Nov 09, 2015	44.72	45.09	43.04	43.20	409,937	-1.65(-3.67%)
Nov 06, 2015	44.09	44.87	44.01	44.84	440,477	+0.42(+0.95%)
Nov 05, 2015	44.65	45.12	44.15	44.42	431,153	-0.22(-0.48%)
Nov 04, 2015	44.20	44.80	43.92	44.64	215,779	+0.53(+1.19%)
Nov 03, 2015	43.20	44.46	43.07	44.11	273,203	+0.72(+1.67%)

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.