Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	108.55	108.83	107.23	107.75	205,106	-0.20(-0.18%)
May 05, 2023	106.94	108.91	106.09	107.95	296,423	+2.09(+1.98%)
May 04, 2023	109.74	109.74	105.70	105.86	576,180	-4.09(-3.72%)
May 03, 2023	111.10	112.49	109.01	109.95	945,816	-2.89(-2.56%)
May 02, 2023	111.98	115.25	108.83	112.84	1,720,469	+15.04(+15.38%)
May 01, 2023	94.95	99.31	94.78	97.80	636,373	+2.60(+2.73%)
Apr 28, 2023	92.75	95.45	92.75	95.20	584,399	+2.28(+2.45%)
Apr 27, 2023	91.63	93.02	91.10	92.92	292,606	+1.92(+2.11%)
Apr 26, 2023	91.56	92.02	90.64	90.99	298,012	-1.01(-1.10%)
Apr 25, 2023	92.65	93.19	91.66	92.01	262,260	-0.80(-0.87%)
Apr 24, 2023	93.11	93.79	91.80	92.81	329,277	-0.49(-0.52%)
Apr 21, 2023	94.21	94.23	92.15	93.30	219,300	-0.62(-0.67%)
Apr 20, 2023	93.83	94.45	93.41	93.92	140,486	-0.31(-0.33%)
Apr 19, 2023	94.51	94.75	93.61	94.23	212,939	-0.48(-0.50%)
Apr 18, 2023	94.33	94.92	93.76	94.70	205,298	+0.69(+0.74%)
Apr 17, 2023	92.00	94.09	92.00	94.01	222,155	+2.08(+2.26%)
Apr 14, 2023	94.34	94.56	90.98	91.93	476,494	-2.99(-3.15%)
Apr 13, 2023	94.05	95.02	93.31	94.92	191,114	+1.46(+1.56%)
Apr 12, 2023	93.73	94.07	92.98	93.46	169,703	+0.58(+0.62%)
Apr 11, 2023	93.39	94.11	92.82	92.89	301,125	-0.43(-0.46%)
Apr 10, 2023	92.02	94.10	92.02	93.31	231,732	+0.82(+0.89%)
Apr 06, 2023	94.20	94.20	91.06	92.49	414,955	-2.21(-2.33%)
Apr 05, 2023	95.87	96.22	94.42	94.70	140,695	-1.84(-1.91%)
Apr 04, 2023	97.42	98.09	95.95	96.55	322,388	-1.10(-1.13%)
Apr 03, 2023	96.59	98.17	95.89	97.65	390,365	+1.11(+1.15%)
Mar 31, 2023	98.13	98.52	96.07	96.54	431,092	-1.05(-1.08%)
Mar 30, 2023	97.23	98.03	96.71	97.59	309,434	+0.94(+0.97%)
Mar 29, 2023	95.34	96.83	93.71	96.65	344,375	+2.13(+2.26%)
Mar 28, 2023	92.62	94.77	92.62	94.51	265,081	+1.53(+1.64%)
Mar 27, 2023	91.22	93.30	90.83	92.99	397,600	+2.93(+3.26%)
Mar 24, 2023	88.49	91.25	87.54	90.05	280,749	+0.99(+1.11%)
Mar 23, 2023	90.05	91.04	88.52	89.06	337,834	-0.56(-0.62%)
Mar 22, 2023	91.13	92.04	89.58	89.62	319,993	-2.15(-2.34%)
Mar 21, 2023	91.27	92.31	91.27	91.77	327,995	+1.81(+2.02%)
Mar 20, 2023	88.98	90.90	88.26	89.95	364,086	+1.33(+1.50%)
Mar 17, 2023	91.18	91.18	88.23	88.63	751,721	-3.26(-3.55%)
Mar 16, 2023	90.66	92.48	90.11	91.89	540,502	+0.34(+0.37%)
Mar 15, 2023	91.76	92.46	90.18	91.55	303,113	-2.37(-2.52%)
Mar 14, 2023	94.52	95.14	92.96	93.92	253,510	+1.35(+1.46%)
Mar 13, 2023	91.89	93.04	90.01	92.57	397,353	-0.30(-0.32%)
Mar 10, 2023	96.08	96.08	92.32	92.87	308,993	-3.13(-3.26%)
Mar 09, 2023	97.77	98.41	95.88	96.00	258,559	-1.74(-1.79%)
Mar 08, 2023	97.86	98.30	97.04	97.75	194,587	-0.04(-0.04%)
Mar 07, 2023	98.67	99.86	97.76	97.79	228,050	-0.98(-0.99%)
Mar 06, 2023	101.50	101.90	98.64	98.77	346,500	-2.80(-2.75%)
Mar 03, 2023	100.73	101.67	99.13	101.56	820,319	+1.37(+1.37%)
Mar 02, 2023	98.23	100.25	97.31	100.20	285,567	+0.99(+1.00%)

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.