Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	70.22	70.62	68.87	68.93	196,078	-1.03(-1.47%)
Apr 27, 2018	70.60	71.30	69.55	69.96	173,069	-0.51(-0.72%)
Apr 26, 2018	71.06	71.06	69.66	70.47	238,375	-0.44(-0.62%)
Apr 25, 2018	70.68	71.10	69.88	70.91	378,286	-0.03(-0.04%)
Apr 24, 2018	76.18	76.94	69.56	70.94	595,333	+0.05(+0.07%)
Apr 23, 2018	71.74	72.30	70.61	70.89	283,223	-0.85(-1.19%)
Apr 20, 2018	71.75	72.27	71.10	71.74	340,694	-0.54(-0.74%)
Apr 19, 2018	72.18	73.37	72.15	72.28	205,558	-0.31(-0.42%)
Apr 18, 2018	72.15	72.99	71.51	72.58	321,507	+1.01(+1.41%)
Apr 17, 2018	72.23	72.40	71.53	71.58	339,226	-0.29(-0.40%)
Apr 16, 2018	70.84	71.89	69.77	71.87	216,287	+0.91(+1.28%)
Apr 13, 2018	71.60	71.71	70.47	70.96	229,312	-0.29(-0.40%)
Apr 12, 2018	70.79	74.62	70.77	71.24	339,995	+0.20(+0.28%)
Apr 11, 2018	71.35	72.26	70.71	71.04	326,938	-1.19(-1.65%)
Apr 10, 2018	71.76	73.37	70.90	72.23	589,347	+1.85(+2.63%)
Apr 09, 2018	68.21	71.72	68.21	70.38	682,298	+2.27(+3.33%)
Apr 06, 2018	69.30	69.87	67.54	68.11	163,913	-1.56(-2.24%)
Apr 05, 2018	69.47	69.90	69.07	69.67	283,856	+0.79(+1.14%)
Apr 04, 2018	67.56	69.06	67.56	68.89	205,535	+0.11(+0.15%)
Apr 03, 2018	67.22	68.79	66.94	68.78	409,301	+2.06(+3.09%)
Apr 02, 2018	68.29	69.92	66.07	66.72	268,241	-1.95(-2.83%)
Mar 29, 2018		68.67	68.67	68.67	0	+0.65(+0.96%)
Mar 28, 2018	68.34	68.90	67.59	68.01	180,854	-0.15(-0.22%)
Mar 27, 2018	69.35	69.41	67.87	68.17	202,747	-0.96(-1.39%)
Mar 26, 2018	68.71	70.84	67.73	69.13	285,595	+1.36(+2.01%)
Mar 23, 2018	69.12	69.87	67.71	67.76	263,953	-1.26(-1.82%)
Mar 22, 2018	70.17	71.36	68.98	69.02	326,860	-1.78(-2.52%)
Mar 21, 2018	70.12	71.25	69.98	70.80	225,311	+0.86(+1.23%)
Mar 20, 2018	70.64	71.16	69.94	69.94	255,999	-0.80(-1.14%)
Mar 19, 2018	70.53	71.71	69.65	70.75	255,043	-0.19(-0.27%)
Mar 16, 2018	70.82	71.44	70.26	70.94	631,539	+0.14(+0.20%)
Mar 15, 2018	70.99	71.30	70.24	70.79	148,218	+0.07(+0.09%)
Mar 14, 2018	71.75	71.80	69.99	70.73	187,186	-0.57(-0.79%)
Mar 13, 2018	71.63	71.82	70.97	71.29	171,020	-0.11(-0.15%)
Mar 12, 2018	71.74	72.47	71.05	71.40	264,554	-0.38(-0.53%)
Mar 09, 2018	70.47	71.87	70.12	71.78	424,168	+1.93(+2.76%)
Mar 08, 2018	70.39	70.66	68.41	69.85	419,826	-0.09(-0.12%)
Mar 07, 2018	69.28	70.39	68.82	69.94	444,360	+0.32(+0.45%)
Mar 06, 2018	68.98	69.75	68.30	69.62	286,957	+1.22(+1.78%)
Mar 05, 2018	67.18	68.59	66.40	68.41	615,983	+1.03(+1.52%)
Mar 02, 2018	66.97	67.58	65.70	67.38	429,923	-0.08(-0.11%)
Mar 01, 2018	67.97	68.52	66.72	67.46	488,362	-0.41(-0.61%)
Feb 28, 2018	68.58	69.52	67.80	67.87	302,609	-0.75(-1.09%)
Feb 27, 2018	69.71	70.00	68.57	68.62	376,305	-1.13(-1.62%)
Feb 26, 2018	70.00	70.34	69.33	69.75	484,196	-0.11(-0.15%)
Feb 23, 2018	70.67	70.90	69.39	69.85	317,941	-0.34(-0.49%)
Feb 22, 2018	71.17	71.71	70.05	70.20	410,906	-0.48(-0.68%)
Feb 21, 2018	70.06	71.62	70.02	70.68	488,094	+0.24(+0.34%)
Feb 20, 2018	70.92	71.76	70.37	70.44	521,336	-0.39(-0.55%)
Feb 16, 2018		70.83	70.83	70.83	0	+1.14(+1.64%)
Feb 15, 2018	69.53	70.23	68.74	69.69	388,315	+0.60(+0.87%)
Feb 14, 2018	66.20	69.26	66.17	69.09	710,619	+2.25(+3.36%)
Feb 13, 2018	68.00	68.74	66.12	66.84	1,213,818	-1.38(-2.02%)
Feb 12, 2018	68.17	69.15	67.72	68.22	1,450,057	-0.28(-0.40%)
Feb 09, 2018	71.96	72.63	68.17	68.49	3,177,482	-10.82(-13.64%)
Feb 08, 2018	74.12	85.40	74.12	79.31	6,701,244	+5.51(+7.46%)
Feb 07, 2018	75.81	76.94	72.35	73.80	1,370,008	-1.71(-2.27%)
Feb 06, 2018	74.75	77.54	72.82	75.51	1,433,367	-1.04(-1.36%)
Feb 05, 2018	77.23	79.44	75.61	76.56	1,129,379	-1.64(-2.10%)
Feb 02, 2018	77.04	80.06	76.08	78.20	1,220,728	+0.41(+0.53%)

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.