Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	100.19	100.98	98.62	99.94	380,291	-0.62(-0.62%)
May 27, 2022	98.95	100.60	98.44	100.56	237,088	+2.18(+2.22%)
May 26, 2022	96.58	98.91	96.58	98.38	255,639	+2.62(+2.73%)
May 25, 2022	95.09	96.20	93.59	95.76	335,147	-0.04(-0.04%)
May 24, 2022	94.66	96.17	93.10	95.80	325,697	+0.17(+0.17%)
May 23, 2022	94.96	96.33	93.80	95.63	343,931	+1.80(+1.92%)
May 20, 2022	96.67	96.67	91.67	93.83	406,281	-1.55(-1.63%)
May 19, 2022	96.35	98.54	95.22	95.39	712,275	-2.01(-2.06%)
May 18, 2022	98.72	100.27	97.02	97.39	272,306	-2.54(-2.54%)
May 17, 2022	98.37	100.15	97.79	99.93	408,161	+2.73(+2.81%)
May 16, 2022	98.23	98.24	96.16	97.20	314,511	-0.89(-0.91%)
May 13, 2022	98.40	99.20	97.00	98.09	299,327	+1.02(+1.05%)
May 12, 2022	95.21	97.19	93.97	97.07	738,494	+1.35(+1.42%)
May 11, 2022	95.37	98.61	94.92	95.72	607,465	+0.33(+0.35%)
May 10, 2022	97.55	99.14	95.06	95.38	551,093	-1.16(-1.20%)
May 09, 2022	101.03	101.31	96.24	96.54	671,932	-5.80(-5.67%)
May 06, 2022	103.43	103.53	100.07	102.34	454,164	-1.02(-0.99%)
May 05, 2022	104.28	105.03	101.82	103.36	547,896	-1.45(-1.39%)
May 04, 2022	99.75	105.21	99.15	104.82	747,962	+4.68(+4.68%)
May 03, 2022	98.17	103.98	98.17	100.14	1,660,218	-7.56(-7.02%)
May 02, 2022	108.86	110.25	105.17	107.69	742,990	-0.77(-0.71%)
Apr 29, 2022	110.68	111.87	108.25	108.46	691,329	-2.96(-2.66%)
Apr 28, 2022	110.46	112.26	108.70	111.42	407,140	+1.50(+1.37%)
Apr 27, 2022	110.09	111.31	109.02	109.92	853,394	-0.49(-0.44%)
Apr 26, 2022	112.78	114.05	110.34	110.41	536,359	-3.32(-2.92%)
Apr 25, 2022	113.84	114.03	111.30	113.73	471,616	-0.77(-0.67%)
Apr 22, 2022	115.59	116.52	114.31	114.50	420,187	-1.58(-1.36%)
Apr 21, 2022	121.49	122.33	115.42	116.08	706,686	-4.87(-4.03%)
Apr 20, 2022	119.33	121.47	119.03	120.95	284,895	+2.45(+2.07%)
Apr 19, 2022	115.58	118.92	115.58	118.49	254,824	+3.21(+2.78%)
Apr 18, 2022	114.89	116.50	114.61	115.28	371,334	+0.31(+0.27%)
Apr 14, 2022	115.21	116.18	114.83	114.97	295,219	+0.12(+0.10%)
Apr 13, 2022	113.75	115.03	113.29	114.85	291,450	+1.20(+1.05%)
Apr 12, 2022	113.72	115.16	113.32	113.65	309,495	+0.30(+0.27%)
Apr 11, 2022	113.65	115.94	113.24	113.35	457,021	-0.65(-0.57%)
Apr 08, 2022	116.26	116.96	113.92	114.00	339,726	-2.09(-1.80%)
Apr 07, 2022	116.82	117.27	114.76	116.09	414,163	-0.78(-0.66%)
Apr 06, 2022	117.97	118.01	116.57	116.86	361,307	-1.64(-1.38%)
Apr 05, 2022	121.39	123.00	118.34	118.50	471,764	-3.13(-2.57%)
Apr 04, 2022	122.10	122.23	120.12	121.63	409,324	-1.06(-0.86%)
Apr 01, 2022	122.90	123.94	120.38	122.69	488,783	+0.07(+0.06%)
Mar 31, 2022	124.93	126.29	122.50	122.63	330,984	-2.50(-2.00%)
Mar 30, 2022	125.82	126.76	124.31	125.13	728,558	-0.90(-0.72%)
Mar 29, 2022	123.50	126.38	123.12	126.03	569,836	+3.36(+2.74%)
Mar 28, 2022	123.11	123.62	121.93	122.67	310,683	-0.94(-0.76%)
Mar 25, 2022	123.51	124.20	122.87	123.62	371,923	+0.42(+0.34%)
Mar 24, 2022	122.64	123.59	120.72	123.19	366,359	+0.01(+0.01%)
Mar 23, 2022	123.70	124.53	122.98	123.19	316,445	-0.60(-0.48%)
Mar 22, 2022	123.19	124.51	122.71	123.78	329,372	+1.54(+1.26%)
Mar 21, 2022	120.64	122.58	119.32	122.24	593,331	+1.08(+0.89%)
Mar 18, 2022	121.89	123.58	121.03	121.16	2,654,724	-1.41(-1.15%)
Mar 17, 2022	120.81	123.22	120.09	122.58	671,023	+1.56(+1.29%)
Mar 16, 2022	122.62	125.54	119.95	121.02	713,154	-0.95(-0.78%)
Mar 15, 2022	120.45	122.21	117.50	121.97	609,139	+2.03(+1.69%)
Mar 14, 2022	120.61	121.69	119.36	119.94	605,839	+0.34(+0.29%)
Mar 11, 2022	119.19	121.44	118.09	119.59	354,107	+0.87(+0.74%)
Mar 10, 2022	114.99	119.11	114.88	118.72	372,738	+1.44(+1.23%)
Mar 09, 2022	116.01	118.41	116.01	117.28	501,417	+2.90(+2.53%)
Mar 08, 2022	114.05	116.68	113.03	114.38	354,839	+1.06(+0.94%)
Mar 07, 2022	116.22	117.75	113.24	113.32	309,044	-3.11(-2.67%)
Mar 04, 2022	118.34	118.99	114.75	116.43	344,520	-2.59(-2.18%)
Mar 03, 2022	122.33	122.33	117.25	119.02	581,484	-2.85(-2.34%)
Mar 02, 2022	120.49	122.81	120.07	121.87	576,998	+2.36(+1.97%)

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.