Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	70.36	71.72	70.10	71.57	258,455	+1.58(+2.26%)
Dec 28, 2018	70.33	71.88	67.58	69.99	198,668	-0.14(-0.21%)
Dec 27, 2018	68.69	70.17	66.66	70.14	203,102	+0.10(+0.14%)
Dec 26, 2018	66.46	70.08	65.90	70.04	345,487	+3.61(+5.44%)
Dec 24, 2018	68.50	68.56	66.26	66.43	126,113	-2.72(-3.93%)
Dec 21, 2018	69.86	70.71	68.41	69.14	970,297	-0.72(-1.03%)
Dec 20, 2018	70.42	71.17	68.76	69.87	253,753	-0.62(-0.87%)
Dec 19, 2018	72.51	73.53	69.42	70.48	372,927	-1.97(-2.71%)
Dec 18, 2018	73.15	74.27	72.25	72.45	331,855	-0.14(-0.20%)
Dec 17, 2018	73.55	74.07	72.06	72.59	333,203	-0.93(-1.27%)
Dec 14, 2018	73.39	74.45	73.06	73.53	223,164	-0.54(-0.73%)
Dec 13, 2018	74.29	75.20	73.91	74.07	220,318	-0.21(-0.29%)
Dec 12, 2018	73.20	75.38	72.15	74.28	301,077	+1.87(+2.58%)
Dec 11, 2018	72.98	73.47	72.10	72.41	390,749	+0.62(+0.86%)
Dec 10, 2018	72.67	73.56	71.12	71.79	543,223	-0.65(-0.89%)
Dec 07, 2018	74.55	76.64	72.15	72.44	262,192	-2.02(-2.72%)
Dec 06, 2018	74.11	75.06	72.66	74.46	269,372	-1.23(-1.63%)
Dec 04, 2018	81.33	81.33	75.49	75.70	316,270	-5.49(-6.76%)
Dec 03, 2018	81.30	83.03	80.21	81.19	284,214	+0.57(+0.71%)
Nov 30, 2018	79.69	80.89	79.42	80.62	278,488	+0.76(+0.95%)
Nov 29, 2018	79.99	80.77	79.04	79.86	175,211	-0.47(-0.59%)
Nov 28, 2018	78.00	80.43	77.13	80.33	227,800	+2.71(+3.49%)
Nov 27, 2018	78.62	78.99	77.09	77.62	157,093	-1.39(-1.76%)
Nov 26, 2018	77.96	80.28	77.96	79.01	185,392	+1.05(+1.35%)
Nov 23, 2018	77.21	78.76	76.62	77.96	100,891	+0.02(+0.02%)
Nov 21, 2018		77.94	77.94	77.94	0	+1.30(+1.70%)
Nov 20, 2018	79.73	79.73	76.14	76.64	209,600	+0.06(+0.08%)
Nov 19, 2018	78.71	78.71	76.15	76.58	181,181	-2.28(-2.90%)
Nov 16, 2018	78.02	78.99	76.86	78.87	283,262	+0.28(+0.36%)
Nov 15, 2018	76.70	78.65	76.42	78.59	213,172	+1.62(+2.10%)
Nov 14, 2018	78.00	79.67	76.40	76.97	188,956	-0.45(-0.58%)
Nov 13, 2018	77.89	78.68	77.02	77.42	208,484	-0.42(-0.54%)
Nov 12, 2018	79.06	79.58	77.72	77.84	239,930	-1.82(-2.29%)
Nov 09, 2018	80.94	80.97	79.28	79.66	342,323	-1.16(-1.44%)
Nov 08, 2018	76.85	85.12	76.11	80.83	646,617	+5.26(+6.96%)
Nov 07, 2018	75.12	76.90	74.54	75.57	376,661	+0.44(+0.59%)
Nov 06, 2018	74.14	75.20	73.23	75.12	139,127	+0.82(+1.10%)
Nov 05, 2018	73.97	75.44	73.29	74.31	218,383	+0.31(+0.42%)
Nov 02, 2018	73.62	75.18	73.39	74.00	242,362	+0.74(+1.01%)
Nov 01, 2018	71.25	73.36	71.12	73.26	285,745	+2.43(+3.44%)
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%)

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.