Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	72.98	74.49	72.74	73.79	227,169	+0.95(+1.30%)
Jun 28, 2018	72.96	73.11	72.04	72.84	159,216	-0.15(-0.21%)
Jun 27, 2018	73.80	74.22	72.93	72.99	142,586	-0.72(-0.98%)
Jun 26, 2018	73.46	73.88	73.35	73.71	201,332	+0.47(+0.64%)
Jun 25, 2018	74.30	74.30	73.14	73.24	302,059	-1.40(-1.88%)
Jun 22, 2018	74.89	74.96	74.26	74.65	427,374	+0.09(+0.12%)
Jun 21, 2018	75.48	75.83	74.35	74.56	184,802	-1.03(-1.36%)
Jun 20, 2018	74.81	75.84	74.32	75.59	255,585	+0.84(+1.12%)
Jun 19, 2018	75.41	75.91	73.64	74.75	242,534	-0.99(-1.31%)
Jun 18, 2018	75.35	76.20	75.35	75.74	277,835	+0.04(+0.05%)
Jun 15, 2018		75.94	74.53	75.70	461,342	+0.15(+0.20%)
Jun 14, 2018	75.27	75.61	74.75	75.55	195,760	+0.59(+0.78%)
Jun 13, 2018	75.54	75.54	74.35	74.96	243,672	-0.51(-0.67%)
Jun 12, 2018	75.95	76.01	75.00	75.47	228,047	-0.57(-0.74%)
Jun 11, 2018	75.86	76.23	75.62	76.04	172,552	+0.16(+0.22%)
Jun 08, 2018	75.04	75.99	74.88	75.87	251,328	+0.96(+1.28%)
Jun 07, 2018	74.49	75.20	74.49	74.91	219,610	+0.48(+0.64%)
Jun 06, 2018	73.49	74.45	73.21	74.43	205,572	+0.94(+1.28%)
Jun 05, 2018	73.04	73.93	72.83	73.49	165,458	+0.29(+0.39%)
Jun 04, 2018	73.47	73.80	72.79	73.21	184,502	+0.27(+0.37%)
Jun 01, 2018	73.18	73.74	71.98	72.94	215,972	+0.19(+0.26%)
May 31, 2018	73.57	73.57	72.41	72.74	330,728	-0.79(-1.07%)
May 30, 2018	72.04	73.84	71.36	73.53	240,698	+1.82(+2.54%)
May 29, 2018	71.20	72.23	71.20	71.71	214,779	-0.03(-0.04%)
May 25, 2018		71.74	71.74	71.74	0	-0.41(-0.57%)
May 24, 2018	72.06	72.23	71.65	72.15	202,808	+0.08(+0.11%)
May 23, 2018	72.16	72.45	71.41	72.07	111,374	-0.08(-0.11%)
May 22, 2018	73.36	73.56	71.94	72.15	216,122	-1.22(-1.66%)
May 21, 2018	72.50	73.47	72.32	73.37	174,682	+1.33(+1.85%)
May 18, 2018	72.65	73.45	72.03	72.03	301,266	-0.33(-0.46%)
May 17, 2018	71.31	72.47	71.02	72.37	198,931	+0.96(+1.34%)
May 16, 2018	70.85	71.48	70.36	71.41	192,516	+0.80(+1.13%)
May 15, 2018	69.95	70.80	69.85	70.61	174,206	+0.17(+0.24%)
May 14, 2018	70.89	71.06	70.22	70.44	176,140	-0.40(-0.57%)
May 11, 2018	70.89	71.22	70.46	70.84	128,962	+0.07(+0.09%)
May 10, 2018	71.11	71.86	70.43	70.78	224,899	-0.11(-0.16%)
May 09, 2018	70.88	71.13	70.24	70.89	206,680	+0.35(+0.50%)
May 08, 2018	69.77	70.59	69.77	70.54	368,731	+0.77(+1.10%)
May 07, 2018	69.09	70.20	69.09	69.77	273,755	+0.68(+0.98%)
May 04, 2018	68.10	69.52	67.70	69.09	142,275	+0.64(+0.94%)
May 03, 2018	68.89	69.35	67.82	68.45	165,256	-0.66(-0.96%)
May 02, 2018	68.86	69.68	68.11	69.11	132,108	+0.07(+0.10%)
May 01, 2018	69.00	69.20	67.71	69.04	299,611	+0.11(+0.15%)
Apr 30, 2018	70.22	70.62	68.87	68.94	196,068	-1.03(-1.47%)
Apr 27, 2018	70.60	71.30	69.55	69.96	173,061	-0.51(-0.72%)
Apr 26, 2018	71.06	71.06	69.67	70.47	238,364	-0.44(-0.62%)
Apr 25, 2018	70.68	71.10	69.89	70.91	378,269	-0.03(-0.04%)
Apr 24, 2018	76.18	76.95	69.56	70.94	595,305	+0.05(+0.07%)
Apr 23, 2018	71.74	72.30	70.61	70.89	283,210	-0.85(-1.19%)
Apr 20, 2018	71.75	72.27	71.10	71.74	340,678	-0.54(-0.74%)
Apr 19, 2018	72.19	73.37	72.16	72.28	205,548	-0.31(-0.42%)
Apr 18, 2018	72.16	72.99	71.51	72.59	321,492	+1.01(+1.41%)
Apr 17, 2018	72.23	72.41	71.53	71.58	339,210	-0.29(-0.40%)
Apr 16, 2018	70.84	71.90	69.77	71.87	216,277	+0.91(+1.28%)
Apr 13, 2018	71.60	71.72	70.47	70.96	229,302	-0.29(-0.40%)
Apr 12, 2018	70.80	74.62	70.78	71.25	339,979	+0.20(+0.28%)
Apr 11, 2018	71.35	72.26	70.71	71.05	326,922	-1.19(-1.64%)
Apr 10, 2018	71.76	73.37	70.90	72.23	589,319	+1.85(+2.63%)
Apr 09, 2018	68.21	71.73	68.21	70.38	682,266	+2.27(+3.33%)
Apr 06, 2018	69.30	69.88	67.55	68.11	163,905	-1.56(-2.24%)
Apr 05, 2018	69.47	69.91	69.07	69.68	283,842	+0.79(+1.14%)
Apr 04, 2018	67.57	69.06	67.57	68.89	205,525	+0.11(+0.15%)
Apr 03, 2018	67.22	68.79	66.94	68.78	409,282	+2.06(+3.09%)

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.