Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	55.70	56.29	55.54	55.91	332,159	+0.42(+0.75%)
Oct 28, 2016	55.43	56.47	55.43	55.49	252,371	+0.11(+0.21%)
Oct 27, 2016	56.10	56.51	55.14	55.38	226,532	-0.46(-0.83%)
Oct 26, 2016	55.18	56.38	55.18	55.84	194,067	+0.44(+0.79%)
Oct 25, 2016	55.76	56.37	55.17	55.41	167,757	-0.41(-0.73%)
Oct 24, 2016	55.80	56.41	55.53	55.81	179,997	+0.35(+0.63%)
Oct 21, 2016	55.08	55.89	54.80	55.46	201,218	-0.13(-0.24%)
Oct 20, 2016	55.79	56.14	55.37	55.60	197,653	-0.53(-0.95%)
Oct 19, 2016	56.16	56.49	55.99	56.13	325,113	-0.07(-0.12%)
Oct 18, 2016	57.19	57.22	56.15	56.19	182,635	-0.25(-0.44%)
Oct 17, 2016	56.19	56.81	56.19	56.44	199,956	+0.31(+0.56%)
Oct 14, 2016	56.39	57.08	56.12	56.13	456,727	+0.02(+0.03%)
Oct 13, 2016	55.83	56.33	55.20	56.11	366,634	-0.23(-0.40%)
Oct 12, 2016	56.23	56.64	55.68	56.34	303,771	+0.23(+0.41%)
Oct 11, 2016	57.63	57.88	55.61	56.11	260,253	-1.62(-2.81%)
Oct 10, 2016	57.94	58.45	57.56	57.73	124,008	+0.24(+0.41%)
Oct 07, 2016	58.61	58.61	57.18	57.49	246,484	-1.27(-2.16%)
Oct 06, 2016	58.34	59.03	58.17	58.76	321,176	+0.11(+0.19%)
Oct 05, 2016	58.59	59.39	58.31	58.65	252,881	+0.14(+0.24%)
Oct 04, 2016	59.27	59.62	58.30	58.51	176,208	-0.81(-1.36%)
Oct 03, 2016	58.74	59.91	58.53	59.31	266,928	+0.09(+0.14%)
Sep 30, 2016	58.58	59.63	58.46	59.23	244,852	+0.84(+1.45%)
Sep 29, 2016	58.87	59.01	58.10	58.38	123,397	-0.54(-0.92%)
Sep 28, 2016	58.16	58.99	57.97	58.92	220,396	+0.71(+1.22%)
Sep 27, 2016	57.68	58.36	57.36	58.21	158,911	+0.39(+0.67%)
Sep 26, 2016	57.71	58.34	57.37	57.82	164,908	-0.30(-0.52%)
Sep 23, 2016	58.16	58.64	58.06	58.13	248,003	-0.24(-0.41%)
Sep 22, 2016	58.09	58.44	57.84	58.36	268,782	+0.90(+1.57%)
Sep 21, 2016	57.04	57.52	56.70	57.46	287,103	+0.57(+1.00%)
Sep 20, 2016	57.42	57.81	56.88	56.89	217,235	-0.06(-0.10%)
Sep 19, 2016	56.76	57.30	56.45	56.95	208,165	+0.60(+1.06%)
Sep 16, 2016	56.91	56.91	56.16	56.35	317,645	-0.59(-1.03%)
Sep 15, 2016	56.50	57.00	56.30	56.94	159,660	+0.61(+1.08%)
Sep 14, 2016	56.45	56.99	55.92	56.34	184,779	-0.25(-0.44%)
Sep 13, 2016	57.89	58.36	56.54	56.58	242,385	-1.87(-3.20%)
Sep 12, 2016	56.88	58.49	56.88	58.45	157,281	+1.22(+2.14%)
Sep 09, 2016	58.75	58.89	57.21	57.23	207,681	-2.10(-3.55%)
Sep 08, 2016	59.40	59.59	59.07	59.33	92,016	-0.09(-0.14%)
Sep 07, 2016	59.66	59.66	58.97	59.42	235,858	-0.21(-0.35%)
Sep 06, 2016	60.34	60.65	59.56	59.62	202,718	-0.82(-1.36%)
Sep 02, 2016	60.12	60.45	60.45	60.45	169,527	+0.74(+1.24%)
Sep 01, 2016	59.63	59.90	58.98	59.71	194,775	+0.26(+0.43%)
Aug 31, 2016	59.68	59.94	59.19	59.45	268,417	-0.18(-0.30%)
Aug 30, 2016	59.72	60.01	59.30	59.63	169,309	-0.10(-0.17%)
Aug 29, 2016	59.35	59.84	58.94	59.74	220,066	+0.62(+1.04%)
Aug 26, 2016	58.71	59.25	58.68	59.12	176,069	+0.41(+0.69%)
Aug 25, 2016	58.25	58.81	57.95	58.71	156,696	+0.39(+0.67%)
Aug 24, 2016	58.88	59.06	58.15	58.33	169,935	-0.54(-0.92%)
Aug 23, 2016	59.25	59.33	58.74	58.87	268,840	-0.01(-0.02%)
Aug 22, 2016	58.12	59.06	58.12	58.88	252,238	+0.31(+0.53%)
Aug 19, 2016	57.78	58.67	57.68	58.56	239,533	+0.52(+0.90%)
Aug 18, 2016	57.08	58.10	57.08	58.04	358,511	+0.73(+1.27%)
Aug 17, 2016	56.73	57.55	56.73	57.31	307,205	+0.63(+1.10%)
Aug 16, 2016	57.19	57.42	56.66	56.69	190,390	-0.55(-0.96%)
Aug 15, 2016	56.47	57.43	56.47	57.24	137,762	+0.98(+1.74%)
Aug 12, 2016	56.53	56.53	56.11	56.26	140,185	-0.29(-0.52%)
Aug 11, 2016	56.16	56.74	56.16	56.55	182,070	+0.45(+0.81%)
Aug 10, 2016	56.37	56.56	55.82	56.10	239,643	-0.27(-0.49%)
Aug 09, 2016	56.16	56.55	55.74	56.37	248,474	+0.35(+0.62%)
Aug 08, 2016	55.81	56.25	54.89	56.02	236,356	+0.26(+0.48%)
Aug 05, 2016	55.62	55.87	55.29	55.76	237,530	+0.46(+0.84%)
Aug 04, 2016	54.92	55.64	54.62	55.29	202,465	+0.29(+0.53%)
Aug 03, 2016	54.29	55.08	53.95	55.00	145,385	+0.74(+1.36%)
Aug 02, 2016	55.35	55.63	54.19	54.26	172,190	-1.07(-1.93%)

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.