Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	71.24	71.46	70.35	70.83	289,207	+0.41(+0.59%)
Oct 30, 2018	70.11	71.23	69.45	70.41	363,319	+0.38(+0.55%)
Oct 29, 2018	71.55	72.13	69.01	70.03	180,040	-0.66(-0.94%)
Oct 26, 2018	69.71	71.36	68.89	70.69	235,292	+0.15(+0.22%)
Oct 25, 2018	70.22	71.22	69.83	70.54	268,624	+1.01(+1.45%)
Oct 24, 2018	71.20	72.12	69.42	69.53	337,252	-1.56(-2.19%)
Oct 23, 2018	72.66	72.66	70.71	71.09	324,456	-2.32(-3.16%)
Oct 22, 2018	73.57	75.72	72.68	73.40	172,541	-0.01(-0.01%)
Oct 19, 2018	73.52	73.98	72.86	73.41	299,859	-0.12(-0.16%)
Oct 18, 2018	74.28	75.14	73.13	73.53	373,841	-0.96(-1.29%)
Oct 17, 2018	73.50	74.66	72.85	74.49	563,774	+0.73(+0.99%)
Oct 16, 2018	71.80	73.92	71.11	73.76	325,157	+2.42(+3.40%)
Oct 15, 2018	69.70	71.79	69.70	71.34	351,476	+1.89(+2.73%)
Oct 12, 2018	71.73	71.91	68.65	69.44	382,310	-1.25(-1.77%)
Oct 11, 2018	72.13	72.19	69.99	70.69	422,541	-1.44(-2.00%)
Oct 10, 2018	74.14	74.29	71.31	72.13	419,904	-2.36(-3.16%)
Oct 09, 2018	75.31	75.99	74.25	74.49	175,067	-1.26(-1.66%)
Oct 08, 2018	75.50	75.98	74.65	75.75	109,839	+0.14(+0.19%)
Oct 05, 2018	77.25	77.25	75.57	75.61	154,608	-1.36(-1.76%)
Oct 04, 2018	77.08	78.11	76.63	76.96	166,129	-0.18(-0.24%)
Oct 03, 2018	76.27	77.70	76.09	77.14	179,714	+0.95(+1.25%)
Oct 02, 2018	76.74	76.74	75.57	76.19	170,181	-0.57(-0.74%)
Oct 01, 2018	78.25	78.79	76.38	76.76	206,356	-1.01(-1.30%)
Sep 28, 2018	77.54	77.96	77.14	77.77	185,592	+0.01(+0.01%)
Sep 27, 2018	78.31	79.11	77.55	77.76	194,094	-0.15(-0.20%)
Sep 26, 2018	78.84	79.35	77.71	77.91	250,394	-0.98(-1.24%)
Sep 25, 2018	78.09	78.98	77.89	78.89	250,036	+0.74(+0.95%)
Sep 24, 2018	78.08	78.54	77.04	78.15	205,699	-0.13(-0.17%)
Sep 21, 2018	78.86	78.98	78.09	78.29	455,716	-0.41(-0.53%)
Sep 20, 2018	79.25	79.72	78.47	78.70	179,970	-0.02(-0.02%)
Sep 19, 2018	78.19	79.63	78.14	78.72	268,897	+0.77(+0.99%)
Sep 18, 2018	78.21	78.50	77.90	77.95	192,121	+0.00(+0.00%)
Sep 17, 2018	79.87	80.07	77.89	77.95	235,758	-2.04(-2.55%)
Sep 14, 2018	78.40	80.16	78.40	79.99	216,888	+1.89(+2.41%)
Sep 13, 2018	78.04	78.76	77.88	78.11	199,024	+0.44(+0.57%)
Sep 12, 2018	76.45	77.91	76.45	77.66	230,400	+1.13(+1.47%)
Sep 11, 2018	75.82	76.60	75.27	76.54	178,769	+0.55(+0.72%)
Sep 10, 2018	75.62	76.44	75.33	75.99	139,394	+0.81(+1.07%)
Sep 07, 2018	76.01	76.38	74.96	75.18	165,006	-1.17(-1.54%)
Sep 06, 2018	76.63	77.33	76.24	76.36	151,222	-0.33(-0.43%)
Sep 05, 2018	76.47	76.94	76.26	76.68	165,905	+0.13(+0.18%)
Sep 04, 2018	77.35	78.38	75.90	76.55	141,881	-0.93(-1.20%)
Aug 31, 2018		77.48	77.48	77.48	0	-0.12(-0.16%)
Aug 30, 2018	77.76	78.36	77.28	77.61	118,286	-0.41(-0.53%)
Aug 29, 2018	77.67	78.25	77.22	78.02	99,174	+0.39(+0.51%)
Aug 28, 2018	77.90	78.32	77.08	77.63	152,074	-0.04(-0.05%)
Aug 27, 2018	76.59	78.07	76.49	77.66	282,545	+1.45(+1.91%)
Aug 24, 2018	76.47	76.80	75.86	76.21	222,711	+0.11(+0.14%)
Aug 23, 2018	76.94	77.01	76.02	76.11	166,093	-0.93(-1.21%)
Aug 22, 2018	77.47	77.85	76.88	77.04	153,741	-0.81(-1.04%)
Aug 21, 2018	77.18	78.37	76.60	77.85	238,811	+1.01(+1.31%)
Aug 20, 2018	77.02	77.34	76.50	76.84	106,367	-0.06(-0.08%)
Aug 17, 2018	76.00	77.03	75.85	76.90	107,179	+0.92(+1.21%)
Aug 16, 2018	75.46	76.36	75.46	75.98	163,994	+0.72(+0.96%)
Aug 15, 2018	76.26	76.62	74.69	75.26	195,894	-1.51(-1.96%)
Aug 14, 2018	76.77	77.65	76.41	76.77	146,797	+0.36(+0.46%)
Aug 13, 2018	77.20	77.35	76.22	76.41	163,654	-0.51(-0.66%)
Aug 10, 2018	76.66	77.59	76.29	76.92	189,256	-0.09(-0.11%)
Aug 09, 2018	77.11	77.80	76.34	77.01	248,481	-0.12(-0.15%)
Aug 08, 2018	76.30	77.32	75.69	77.12	259,434	+0.74(+0.97%)
Aug 07, 2018	75.83	77.50	75.83	76.38	260,537	+0.97(+1.29%)
Aug 06, 2018	75.18	75.70	75.00	75.41	223,216	+0.29(+0.38%)
Aug 03, 2018	76.03	76.19	74.48	75.13	223,004	-0.63(-0.84%)
Aug 02, 2018	76.50	77.33	75.65	75.76	298,774	-1.08(-1.41%)

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.