Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	98.14	98.52	96.08	96.54	431,072	-1.05(-1.08%)
Mar 30, 2023	97.24	98.04	96.71	97.59	309,420	+0.94(+0.97%)
Mar 29, 2023	95.34	96.84	93.71	96.65	344,359	+2.13(+2.26%)
Mar 28, 2023	92.63	94.78	92.63	94.52	265,069	+1.53(+1.64%)
Mar 27, 2023	91.23	93.30	90.83	92.99	397,581	+2.93(+3.26%)
Mar 24, 2023	88.49	91.25	87.55	90.06	280,736	+0.99(+1.11%)
Mar 23, 2023	90.06	91.05	88.53	89.07	337,819	-0.56(-0.62%)
Mar 22, 2023	91.14	92.04	89.58	89.62	319,978	-2.15(-2.34%)
Mar 21, 2023	91.28	92.32	91.28	91.77	327,980	+1.81(+2.02%)
Mar 20, 2023	88.99	90.90	88.26	89.96	364,069	+1.33(+1.50%)
Mar 17, 2023	91.19	91.19	88.23	88.63	751,686	-3.26(-3.55%)
Mar 16, 2023	90.66	92.49	90.12	91.89	540,477	+0.34(+0.37%)
Mar 15, 2023	91.76	92.47	90.19	91.55	303,099	-2.37(-2.52%)
Mar 14, 2023	94.53	95.14	92.96	93.92	253,498	+1.35(+1.46%)
Mar 13, 2023	91.89	93.04	90.02	92.58	397,334	-0.30(-0.32%)
Mar 10, 2023	96.09	96.09	92.33	92.87	308,978	-3.13(-3.26%)
Mar 09, 2023	97.77	98.42	95.88	96.01	258,547	-1.74(-1.79%)
Mar 08, 2023	97.86	98.31	97.05	97.75	194,578	-0.04(-0.04%)
Mar 07, 2023	98.67	99.86	97.76	97.79	228,040	-0.98(-0.99%)
Mar 06, 2023	101.51	101.91	98.64	98.77	346,483	-2.80(-2.75%)
Mar 03, 2023	100.74	101.68	99.13	101.57	820,280	+1.37(+1.37%)
Mar 02, 2023	98.24	100.25	97.31	100.20	285,554	+0.99(+1.00%)
Mar 01, 2023	98.59	99.96	98.08	99.21	411,027	+1.05(+1.07%)
Feb 28, 2023	99.68	99.68	98.06	98.16	459,412	-1.31(-1.32%)
Feb 27, 2023	98.36	100.50	98.36	99.47	388,818	+2.38(+2.45%)
Feb 24, 2023	95.96	97.69	95.32	97.09	412,829	-0.11(-0.11%)
Feb 23, 2023	99.18	99.77	96.49	97.20	495,411	-1.60(-1.62%)
Feb 22, 2023	98.57	100.06	98.21	98.79	409,425	+0.69(+0.71%)
Feb 21, 2023	99.89	100.25	97.89	98.10	294,866	-2.38(-2.37%)
Feb 17, 2023	99.96	101.16	99.94	100.48	312,586	-0.03(-0.03%)
Feb 16, 2023	101.20	101.99	100.20	100.51	316,926	-2.18(-2.12%)
Feb 15, 2023	102.04	103.76	101.84	102.68	328,917	+0.13(+0.12%)
Feb 14, 2023	102.33	102.94	100.71	102.56	246,654	+0.10(+0.10%)
Feb 13, 2023	102.19	102.81	100.97	102.46	191,940	+0.87(+0.86%)
Feb 10, 2023	101.76	102.58	99.71	101.59	349,844	-0.77(-0.75%)
Feb 09, 2023	103.50	104.30	102.12	102.36	268,899	-0.33(-0.32%)
Feb 08, 2023	102.35	103.05	101.53	102.68	213,096	-0.42(-0.40%)
Feb 07, 2023	101.84	103.49	101.03	103.10	319,305	+1.28(+1.25%)
Feb 06, 2023	101.78	103.12	100.96	101.82	281,811	-0.91(-0.89%)
Feb 03, 2023	104.66	104.83	102.45	102.73	268,706	-2.72(-2.58%)
Feb 02, 2023	104.47	105.81	103.81	105.45	424,667	+1.53(+1.48%)
Feb 01, 2023	101.21	104.76	100.86	103.92	620,666	+2.75(+2.72%)
Jan 31, 2023	104.87	105.49	96.30	101.17	1,492,449	-7.00(-6.47%)
Jan 30, 2023	108.29	109.88	108.01	108.17	354,483	-1.31(-1.19%)
Jan 27, 2023	108.40	110.34	108.40	109.47	301,242	+0.88(+0.81%)
Jan 26, 2023	108.27	108.62	107.17	108.59	234,898	+1.04(+0.97%)
Jan 25, 2023	107.02	107.72	106.23	107.55	213,992	-0.51(-0.48%)
Jan 24, 2023	106.76	108.17	105.98	108.07	291,261	+1.04(+0.97%)
Jan 23, 2023	105.60	107.19	105.29	107.03	263,926	+1.18(+1.11%)
Jan 20, 2023	104.24	105.91	103.41	105.85	327,583	+2.28(+2.21%)
Jan 19, 2023	104.10	105.14	103.31	103.56	319,359	-1.42(-1.36%)
Jan 18, 2023	106.58	107.26	104.84	104.99	407,971	-1.72(-1.61%)
Jan 17, 2023	106.58	107.28	105.65	106.71	320,266	+0.21(+0.20%)
Jan 13, 2023	102.99	106.61	102.82	106.50	425,796	+2.44(+2.35%)
Jan 12, 2023	102.64	104.61	101.90	104.06	298,412	+1.85(+1.81%)
Jan 11, 2023	101.90	102.80	101.60	102.21	246,351	+0.80(+0.79%)
Jan 10, 2023	100.63	102.17	100.13	101.41	281,658	+0.37(+0.36%)
Jan 09, 2023	101.26	102.59	100.83	101.04	301,998	-0.06(-0.06%)
Jan 06, 2023	99.10	101.61	98.97	101.10	374,821	+2.47(+2.51%)
Jan 05, 2023	98.96	100.28	98.08	98.63	396,002	-1.15(-1.15%)
Jan 04, 2023	96.91	100.07	96.63	99.78	378,852	+2.87(+2.96%)

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.