Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.926	1.935	1.900	1.915	201,135	+0.02(+0.84%)
May 29, 2003	1.945	1.957	1.892	1.899	139,658	-0.04(-1.91%)
May 28, 2003	1.940	1.945	1.925	1.936	52,121	+0.02(+0.86%)
May 27, 2003	1.916	1.938	1.887	1.920	185,097	+0.01(+0.71%)
May 23, 2003	1.916	1.918	1.895	1.906	63,481	-0.01(-0.55%)
May 22, 2003	1.895	1.921	1.883	1.917	66,154	+0.01(+0.26%)
May 21, 2003	1.887	1.914	1.867	1.912	65,485	+0.01(+0.31%)
May 20, 2003	1.887	1.949	1.881	1.906	168,392	+0.02(+1.24%)
May 19, 2003	1.903	1.906	1.862	1.882	348,144	-0.02(-0.92%)
May 16, 2003	2.009	2.035	1.898	1.900	269,962	-0.13(-6.21%)
May 15, 2003	1.971	2.027	1.971	2.025	96,224	+0.00(+0.25%)
May 14, 2003	2.018	2.034	2.001	2.020	104,911	-0.00(-0.10%)
May 13, 2003	1.960	2.035	1.928	2.022	185,766	+0.06(+3.26%)
May 12, 2003	1.942	1.958	1.930	1.958	195,121	+0.02(+0.82%)
May 09, 2003	1.905	1.945	1.895	1.942	77,513	+0.05(+2.50%)
May 08, 2003	1.902	1.915	1.886	1.895	76,177	-0.01(-0.55%)
May 07, 2003	1.914	1.922	1.893	1.906	157,032	-0.01(-0.52%)
May 06, 2003	1.876	1.932	1.876	1.916	229,868	+0.03(+1.72%)
May 05, 2003	1.902	1.902	1.868	1.883	167,724	-0.01(-0.47%)
May 02, 2003	1.844	1.911	1.842	1.892	369,527	+0.06(+3.07%)
May 01, 2003	1.844	1.844	1.819	1.836	56,130	-0.01(-0.59%)
Apr 30, 2003	1.811	1.850	1.806	1.847	181,088	+0.04(+1.98%)
Apr 29, 2003	1.816	1.823	1.806	1.811	142,999	-0.02(-1.15%)
Apr 28, 2003	1.787	1.840	1.785	1.832	71,499	+0.05(+2.54%)
Apr 25, 2003	1.780	1.794	1.768	1.786	102,238	-0.01(-0.47%)
Apr 24, 2003	1.779	1.795	1.778	1.795	192,448	+0.01(+0.78%)
Apr 23, 2003	1.786	1.793	1.779	1.781	223,854	-0.01(-0.39%)
Apr 22, 2003	1.731	1.808	1.711	1.788	592,714	-0.09(-4.63%)
Apr 21, 2003	1.869	1.880	1.869	1.875	132,976	+0.00(+0.05%)
Apr 17, 2003	1.876	1.876	1.862	1.874	159,705	-0.00(-0.03%)
Apr 16, 2003	1.836	1.879	1.836	1.874	75,509	+0.02(+1.21%)
Apr 15, 2003	1.861	1.870	1.803	1.852	221,182	-0.01(-0.70%)
Apr 14, 2003	1.880	1.880	1.829	1.865	100,233	-0.01(-0.32%)
Apr 11, 2003	1.932	1.940	1.847	1.871	124,289	-0.06(-3.05%)
Apr 10, 2003	1.938	1.939	1.859	1.929	96,224	+0.04(+2.17%)
Apr 09, 2003	1.902	1.940	1.860	1.889	202,471	-0.02(-1.23%)
Apr 08, 2003	1.909	1.930	1.902	1.912	183,761	-0.01(-0.44%)
Apr 07, 2003	1.800	1.970	1.800	1.921	253,925	+0.09(+5.16%)
Apr 04, 2003	1.802	1.838	1.788	1.826	96,892	+0.04(+2.12%)
Apr 03, 2003	1.779	1.814	1.779	1.788	80,855	+0.00(+0.19%)
Apr 02, 2003	1.758	1.790	1.728	1.785	118,275	+0.03(+1.68%)
Apr 01, 2003	1.739	1.781	1.698	1.755	130,971	+0.02(+1.03%)
Mar 31, 2003	1.726	1.754	1.687	1.737	193,109	+0.00(+0.20%)
Mar 28, 2003	1.748	1.748	1.727	1.734	76,130	-0.02(-0.88%)
Mar 27, 2003	1.751	1.766	1.729	1.749	195,789	-0.00(-0.09%)
Mar 26, 2003	1.790	1.809	1.746	1.751	169,728	-0.04(-1.98%)
Mar 25, 2003	1.767	1.786	1.749	1.786	186,434	+0.02(+0.87%)
Mar 24, 2003	1.851	1.851	1.749	1.771	120,948	-0.04(-2.07%)
Mar 21, 2003	1.759	1.835	1.750	1.808	192,448	+0.01(+0.45%)
Mar 20, 2003	1.795	1.810	1.757	1.800	106,207	+0.01(+0.31%)
Mar 19, 2003	1.861	1.865	1.768	1.795	182,425	-0.06(-3.28%)
Mar 18, 2003	1.805	1.856	1.804	1.856	126,294	+0.05(+3.05%)
Mar 17, 2003	1.738	1.813	1.724	1.801	139,658	+0.05(+2.61%)
Mar 14, 2003	1.733	1.757	1.721	1.755	157,032	+0.03(+1.79%)
Mar 13, 2003	1.670	1.747	1.658	1.724	224,523	+0.06(+3.88%)
Mar 12, 2003	1.674	1.681	1.637	1.660	221,095	-0.02(-1.25%)
Mar 11, 2003	1.701	1.719	1.672	1.681	128,298	-0.01(-0.62%)
Mar 10, 2003	1.701	1.735	1.691	1.691	233,210	-0.01(-0.76%)
Mar 07, 2003	1.696	1.730	1.696	1.704	88,873	-0.02(-0.92%)
Mar 06, 2003	1.679	1.751	1.679	1.720	128,298	-0.01(-0.38%)
Mar 05, 2003	1.736	1.752	1.705	1.726	168,392	+0.02(+0.91%)
Mar 04, 2003	1.779	1.815	1.702	1.711	359,504	-0.08(-4.73%)

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.