Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	124.61	125.33	121.39	124.32	272,034	-0.83(-0.66%)
May 27, 2021	120.68	125.78	120.43	125.15	580,715	+6.16(+5.18%)
May 26, 2021	118.51	119.56	117.44	118.99	292,621	+1.29(+1.10%)
May 25, 2021	120.40	120.88	117.58	117.70	213,946	-2.06(-1.72%)
May 24, 2021	119.60	120.33	117.53	119.77	223,905	+0.97(+0.81%)
May 21, 2021	118.89	120.22	114.60	118.80	165,214	+0.91(+0.77%)
May 20, 2021	116.54	117.89	115.88	117.89	156,066	+1.40(+1.20%)
May 19, 2021	114.82	116.60	114.15	116.49	168,798	-0.27(-0.23%)
May 18, 2021	119.26	119.90	116.66	116.76	111,177	-2.31(-1.94%)
May 17, 2021	118.32	119.65	117.59	119.07	149,373	+0.07(+0.06%)
May 14, 2021	119.61	119.65	118.32	119.00	343,378	+0.73(+0.62%)
May 13, 2021	116.00	119.55	116.00	118.27	363,900	+2.29(+1.98%)
May 12, 2021	121.02	122.59	115.35	115.97	372,290	-5.85(-4.80%)
May 11, 2021	123.60	124.92	121.42	121.82	255,335	-3.21(-2.57%)
May 10, 2021	126.51	127.64	123.46	125.03	427,228	-1.81(-1.42%)
May 07, 2021	122.57	127.12	121.43	126.84	417,984	+3.45(+2.80%)
May 06, 2021	121.18	123.90	117.70	123.38	998,778	+1.99(+1.64%)
May 05, 2021	124.05	124.47	120.48	121.39	411,286	-2.61(-2.10%)
May 04, 2021	126.91	126.91	120.77	124.00	594,928	+2.42(+1.99%)
May 03, 2021	122.54	123.57	120.05	121.58	284,035	-0.46(-0.38%)
Apr 30, 2021	121.30	122.43	118.97	122.04	339,167	-0.22(-0.18%)
Apr 29, 2021	121.75	123.10	121.20	122.25	197,398	+0.93(+0.76%)
Apr 28, 2021	120.77	121.63	120.16	121.32	191,154	+0.20(+0.17%)
Apr 27, 2021	121.04	123.12	120.44	121.12	207,521	-0.15(-0.12%)
Apr 26, 2021	121.83	123.02	121.10	121.27	183,000	+0.04(+0.03%)
Apr 23, 2021	119.57	121.98	118.93	121.23	121,899	+2.04(+1.71%)
Apr 22, 2021	119.57	121.10	118.64	119.19	145,407	+0.02(+0.02%)
Apr 21, 2021	116.80	119.27	115.89	119.17	145,808	+2.30(+1.97%)
Apr 20, 2021	119.78	119.93	116.12	116.86	140,776	-3.28(-2.73%)
Apr 19, 2021	120.25	120.53	118.73	120.14	152,931	-0.58(-0.48%)
Apr 16, 2021	121.06	121.39	119.15	120.73	226,487	+0.87(+0.73%)
Apr 15, 2021	120.03	120.03	117.78	119.86	196,351	+0.48(+0.40%)
Apr 14, 2021	119.05	121.67	119.04	119.38	155,379	+0.42(+0.35%)
Apr 13, 2021	120.89	120.98	118.72	118.96	166,215	-2.04(-1.69%)
Apr 12, 2021	120.40	121.47	119.30	121.00	119,012	+1.21(+1.01%)
Apr 09, 2021	120.23	120.23	118.69	119.79	152,630	-0.33(-0.28%)
Apr 08, 2021	118.42	120.17	117.52	120.12	133,977	+1.71(+1.44%)
Apr 07, 2021	119.76	119.76	117.37	118.42	144,029	-1.10(-0.92%)
Apr 06, 2021	120.43	121.89	119.22	119.52	228,938	-0.95(-0.79%)
Apr 05, 2021	121.35	122.37	119.26	120.47	208,610	+0.25(+0.21%)
Apr 01, 2021	117.56	120.23	116.11	120.21	354,840	+2.45(+2.08%)
Mar 31, 2021	118.96	119.49	115.87	117.76	596,532	-0.58(-0.49%)
Mar 30, 2021	117.61	119.16	117.45	118.34	350,637	+0.49(+0.41%)
Mar 29, 2021	119.89	120.71	116.66	117.85	296,485	-2.56(-2.12%)
Mar 26, 2021	119.33	120.90	118.19	120.41	265,208	+1.31(+1.10%)
Mar 25, 2021	116.18	119.78	114.06	119.10	272,741	+2.28(+1.96%)
Mar 24, 2021	116.90	120.54	116.61	116.81	466,108	+0.85(+0.73%)
Mar 23, 2021	115.85	116.95	113.43	115.96	674,808	-1.37(-1.17%)
Mar 22, 2021	117.66	118.07	115.63	117.33	251,663	-0.82(-0.69%)
Mar 19, 2021	117.60	120.58	114.69	118.15	542,094	-0.44(-0.37%)
Mar 18, 2021	120.49	122.28	118.13	118.59	208,618	-2.20(-1.82%)
Mar 17, 2021	118.77	121.60	118.32	120.79	199,587	+2.11(+1.78%)
Mar 16, 2021	120.84	121.28	117.70	118.68	353,725	-2.63(-2.16%)
Mar 15, 2021	117.54	121.52	117.49	121.30	279,212	+3.43(+2.91%)
Mar 12, 2021	115.48	118.03	114.25	117.88	170,249	+3.71(+3.25%)
Mar 11, 2021	115.71	116.37	113.46	114.17	271,620	-0.83(-0.72%)
Mar 10, 2021	114.02	116.25	113.52	115.00	167,749	+2.00(+1.77%)
Mar 09, 2021	112.55	115.70	111.04	113.00	291,621	+0.50(+0.44%)
Mar 08, 2021	113.83	114.70	111.51	112.50	324,027	+0.01(+0.01%)
Mar 05, 2021	114.77	114.77	108.56	112.49	481,247	-0.29(-0.26%)
Mar 04, 2021	113.58	115.19	109.80	112.78	302,001	-0.87(-0.76%)
Mar 03, 2021	115.31	117.16	113.62	113.65	252,851	-0.77(-0.67%)
Mar 02, 2021	116.16	116.16	114.12	114.42	163,382	-1.92(-1.65%)

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.