Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	114.09	115.35	114.06	114.81	258,827	+0.22(+0.19%)
Dec 30, 2019	114.51	115.42	114.20	114.59	247,324	-0.21(-0.19%)
Dec 27, 2019	114.85	115.67	114.34	114.80	127,917	-0.21(-0.19%)
Dec 26, 2019	115.51	116.31	114.43	115.02	109,862	-0.28(-0.24%)
Dec 24, 2019	115.63	115.83	114.96	115.30	74,068	-0.50(-0.43%)
Dec 23, 2019	115.73	116.15	114.66	115.79	250,984	+0.22(+0.19%)
Dec 20, 2019	115.62	116.08	114.37	115.57	528,279	+0.80(+0.69%)
Dec 19, 2019	114.39	115.03	113.72	114.77	629,074	+0.19(+0.17%)
Dec 18, 2019	115.89	116.05	114.07	114.58	561,656	-1.65(-1.42%)
Dec 17, 2019	117.78	118.66	116.04	116.23	471,112	-2.52(-2.12%)
Dec 16, 2019	120.63	120.89	118.55	118.75	516,075	-1.92(-1.59%)
Dec 13, 2019	119.30	120.85	119.19	120.67	429,246	+0.36(+0.30%)
Dec 12, 2019	119.11	120.96	118.62	120.31	429,045	+0.40(+0.33%)
Dec 11, 2019	117.93	120.05	117.61	119.91	454,150	+1.84(+1.56%)
Dec 10, 2019	117.29	118.72	117.12	118.07	340,322	-0.06(-0.05%)
Dec 09, 2019	117.23	118.95	117.23	118.13	544,777	-0.33(-0.28%)
Dec 06, 2019	116.39	118.55	116.33	118.46	544,063	+2.41(+2.08%)
Dec 05, 2019	115.21	116.38	115.21	116.04	465,858	+0.80(+0.69%)
Dec 04, 2019	113.16	116.39	113.16	115.25	730,050	+3.80(+3.41%)
Dec 03, 2019	111.23	112.12	110.61	111.45	310,576	-0.73(-0.65%)
Dec 02, 2019	112.77	113.55	111.98	112.18	261,950	-1.04(-0.92%)
Nov 29, 2019	114.57	114.93	113.05	113.21	139,884	-2.14(-1.86%)
Nov 27, 2019	114.40	116.28	114.16	115.36	500,426	+0.69(+0.60%)
Nov 26, 2019	110.64	114.72	110.32	114.67	725,035	+3.64(+3.27%)
Nov 25, 2019	109.05	111.39	107.95	111.03	380,042	+2.46(+2.27%)
Nov 22, 2019	108.17	108.97	107.84	108.57	266,873	+0.49(+0.46%)
Nov 21, 2019	107.78	109.44	107.78	108.08	443,892	+0.11(+0.10%)
Nov 20, 2019	110.98	111.44	107.62	107.97	864,149	-4.17(-3.72%)
Nov 19, 2019	104.21	112.69	103.58	112.14	1,674,540	+2.02(+1.83%)
Nov 18, 2019	110.51	111.53	110.00	110.12	398,920	-1.11(-0.99%)
Nov 15, 2019	110.52	111.83	110.52	111.23	301,225	+0.95(+0.86%)
Nov 14, 2019	109.61	110.67	108.89	110.27	302,305	+0.31(+0.28%)
Nov 13, 2019	108.12	110.09	107.66	109.96	324,470	+1.11(+1.02%)
Nov 12, 2019	107.52	109.18	106.55	108.85	262,914	+1.58(+1.47%)
Nov 11, 2019	107.00	107.78	106.75	107.27	144,411	-0.40(-0.37%)
Nov 08, 2019	105.49	107.78	104.95	107.67	176,964	+1.98(+1.88%)
Nov 07, 2019	108.12	108.89	105.45	105.69	255,510	-1.62(-1.51%)
Nov 06, 2019	105.54	107.52	104.84	107.30	252,214	+1.67(+1.58%)
Nov 05, 2019	106.38	106.58	104.96	105.64	187,162	-0.62(-0.58%)
Nov 04, 2019	106.00	106.85	105.32	106.26	208,480	+0.76(+0.72%)
Nov 01, 2019	103.89	105.53	103.89	105.49	248,143	+2.25(+2.18%)
Oct 31, 2019	104.01	104.01	102.20	103.25	229,121	-0.94(-0.90%)
Oct 30, 2019	104.97	105.30	103.36	104.19	182,653	-0.97(-0.92%)
Oct 29, 2019	104.19	105.64	104.12	105.15	193,421	+0.76(+0.72%)
Oct 28, 2019	104.57	105.85	104.38	104.40	200,523	+0.25(+0.24%)
Oct 25, 2019	104.45	105.06	104.01	104.15	117,563	-0.28(-0.27%)
Oct 24, 2019	103.34	104.59	102.27	104.43	156,169	+1.20(+1.16%)
Oct 23, 2019	103.35	104.21	101.89	103.23	211,322	+0.04(+0.04%)
Oct 22, 2019	102.79	104.12	102.25	103.19	279,062	+0.39(+0.38%)
Oct 21, 2019	104.60	105.23	102.50	102.80	214,722	-0.94(-0.90%)
Oct 18, 2019	104.19	104.85	103.28	103.74	150,621	-0.74(-0.70%)
Oct 17, 2019	103.53	104.91	103.46	104.47	211,654	+1.66(+1.62%)
Oct 16, 2019	103.56	103.73	101.72	102.81	204,859	-0.65(-0.63%)
Oct 15, 2019	102.83	104.56	101.67	103.46	161,598	+0.96(+0.94%)
Oct 14, 2019	103.28	103.46	102.06	102.50	135,588	-1.32(-1.27%)
Oct 11, 2019	103.00	105.12	103.00	103.82	194,216	+1.98(+1.94%)
Oct 10, 2019	101.78	102.64	101.38	101.84	135,141	+0.33(+0.33%)
Oct 09, 2019	101.72	101.99	101.06	101.50	123,296	+0.73(+0.72%)
Oct 08, 2019	101.74	102.51	100.52	100.78	200,163	-1.98(-1.93%)
Oct 07, 2019	103.18	103.41	102.36	102.76	160,627	-0.39(-0.38%)
Oct 04, 2019	102.24	103.53	102.24	103.15	145,352	+0.74(+0.72%)
Oct 03, 2019	100.73	102.56	99.87	102.41	250,771	+1.75(+1.74%)
Oct 02, 2019	100.82	101.34	99.13	100.66	273,429	-0.75(-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.