Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	118.96	119.48	115.86	117.75	596,560	-0.58(-0.49%)
Mar 30, 2021	117.61	119.15	117.44	118.33	350,653	+0.49(+0.41%)
Mar 29, 2021	119.88	120.70	116.65	117.84	296,499	-2.56(-2.12%)
Mar 26, 2021	119.33	120.90	118.19	120.40	265,220	+1.31(+1.10%)
Mar 25, 2021	116.17	119.78	114.06	119.09	272,754	+2.28(+1.96%)
Mar 24, 2021	116.90	120.54	116.60	116.81	466,129	+0.85(+0.73%)
Mar 23, 2021	115.84	116.94	113.42	115.96	674,839	-1.37(-1.17%)
Mar 22, 2021	117.66	118.07	115.63	117.33	251,674	-0.82(-0.69%)
Mar 19, 2021	117.60	120.58	114.68	118.15	542,119	-0.44(-0.37%)
Mar 18, 2021	120.49	122.28	118.13	118.58	208,628	-2.20(-1.82%)
Mar 17, 2021	118.76	121.60	118.32	120.78	199,596	+2.11(+1.78%)
Mar 16, 2021	120.83	121.28	117.70	118.67	353,742	-2.63(-2.16%)
Mar 15, 2021	117.53	121.51	117.48	121.30	279,225	+3.43(+2.91%)
Mar 12, 2021	115.47	118.03	114.24	117.87	170,257	+3.71(+3.25%)
Mar 11, 2021	115.70	116.37	113.45	114.16	271,633	-0.83(-0.72%)
Mar 10, 2021	114.02	116.24	113.52	114.99	167,757	+2.00(+1.77%)
Mar 09, 2021	112.54	115.69	111.04	112.99	291,635	+0.50(+0.44%)
Mar 08, 2021	113.82	114.70	111.51	112.49	324,042	+0.01(+0.01%)
Mar 05, 2021	114.77	114.77	108.56	112.48	481,269	-0.29(-0.26%)
Mar 04, 2021	113.58	115.18	109.79	112.78	302,015	-0.87(-0.76%)
Mar 03, 2021	115.31	117.15	113.62	113.64	252,863	-0.77(-0.67%)
Mar 02, 2021	116.15	116.15	114.11	114.42	163,389	-1.92(-1.65%)
Mar 01, 2021	114.28	117.50	113.27	116.34	284,672	+4.84(+4.34%)
Feb 26, 2021	113.73	114.10	111.04	111.50	287,860	-2.76(-2.42%)
Feb 25, 2021	119.27	119.62	113.97	114.26	184,576	-4.69(-3.94%)
Feb 24, 2021	116.81	120.30	116.81	118.95	258,382	+2.35(+2.02%)
Feb 23, 2021	115.13	116.84	113.72	116.59	173,128	+0.47(+0.40%)
Feb 22, 2021	112.00	116.62	111.66	116.12	224,140	+3.06(+2.71%)
Feb 19, 2021	110.90	113.32	110.15	113.06	278,435	+3.27(+2.98%)
Feb 18, 2021	110.42	110.98	108.61	109.79	161,075	-1.34(-1.20%)
Feb 17, 2021	110.16	111.62	109.08	111.12	202,324	-0.66(-0.59%)
Feb 16, 2021	113.85	114.28	111.39	111.78	256,157	-1.37(-1.21%)
Feb 12, 2021	113.40	115.31	112.31	113.15	272,887	+0.08(+0.07%)
Feb 11, 2021	113.04	114.01	111.13	113.07	373,015	+0.65(+0.58%)
Feb 10, 2021	112.46	113.33	111.03	112.42	241,303	-0.14(-0.12%)
Feb 09, 2021	113.70	113.83	110.75	112.56	247,054	-1.14(-1.00%)
Feb 08, 2021	114.29	116.42	113.31	113.70	341,979	-0.02(-0.02%)
Feb 05, 2021	116.05	116.49	113.43	113.72	272,785	-0.39(-0.34%)
Feb 04, 2021	113.51	115.72	112.17	114.11	232,020	+1.67(+1.48%)
Feb 03, 2021	114.14	115.44	112.17	112.44	338,513	-2.65(-2.30%)
Feb 02, 2021	115.99	118.19	111.12	115.09	343,653	+2.82(+2.51%)
Feb 01, 2021	110.52	112.50	109.45	112.27	315,860	+3.15(+2.89%)
Jan 29, 2021	111.46	112.47	108.93	109.12	406,767	-3.17(-2.82%)
Jan 28, 2021	109.98	113.30	107.72	112.29	430,855	+4.39(+4.06%)
Jan 27, 2021	110.70	111.85	107.41	107.91	298,959	-6.18(-5.42%)
Jan 26, 2021	117.51	117.97	113.99	114.09	167,877	-1.94(-1.67%)
Jan 25, 2021	118.05	118.36	114.23	116.03	290,382	-2.91(-2.45%)
Jan 22, 2021	117.57	120.70	117.12	118.94	349,522	-0.32(-0.27%)
Jan 21, 2021	122.18	122.18	118.77	119.26	249,380	-2.62(-2.15%)
Jan 20, 2021	121.84	122.27	120.46	121.88	233,955	+1.03(+0.85%)
Jan 19, 2021	120.76	122.55	120.63	120.85	256,744	+1.18(+0.99%)
Jan 15, 2021	120.53	122.18	118.55	119.67	167,631	-3.00(-2.45%)
Jan 14, 2021	122.50	123.84	121.37	122.67	225,161	+1.48(+1.22%)
Jan 13, 2021	122.66	123.50	119.77	121.19	214,310	-2.25(-1.82%)
Jan 12, 2021	121.86	123.75	120.98	123.44	294,587	+1.37(+1.12%)
Jan 11, 2021	121.73	123.59	119.92	122.08	190,940	+0.23(+0.19%)
Jan 08, 2021	122.13	122.21	119.30	121.84	231,339	+0.15(+0.12%)
Jan 07, 2021	124.21	124.46	121.25	121.70	343,527	-2.21(-1.79%)
Jan 06, 2021	119.61	124.68	118.98	123.91	600,613	+5.82(+4.93%)
Jan 05, 2021	116.33	119.61	116.33	118.09	411,620	+2.22(+1.92%)

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.