Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	109.27	110.63	108.66	109.36	6,311,234	+0.08(+0.07%)
Jun 27, 2019	108.17	109.41	108.05	109.29	570,134	+1.39(+1.29%)
Jun 26, 2019	108.19	109.76	106.98	107.90	447,049	+0.44(+0.40%)
Jun 25, 2019	109.02	110.37	107.39	107.46	452,848	-1.19(-1.09%)
Jun 24, 2019	108.68	110.04	108.28	108.65	492,342	+0.17(+0.16%)
Jun 21, 2019	110.20	110.95	108.40	108.48	606,435	-2.17(-1.96%)
Jun 20, 2019	109.17	111.21	108.63	110.64	500,971	+2.51(+2.32%)
Jun 19, 2019	108.50	108.63	107.07	108.13	266,372	-0.22(-0.21%)
Jun 18, 2019	108.26	109.50	107.87	108.35	676,355	+0.96(+0.89%)
Jun 17, 2019	107.96	108.31	106.82	107.39	357,130	-0.60(-0.55%)
Jun 14, 2019	108.73	110.30	107.96	107.99	402,289	-3.55(-3.18%)
Jun 13, 2019	111.14	111.93	109.82	111.54	311,088	+0.76(+0.69%)
Jun 12, 2019	110.64	110.93	110.05	110.78	379,963	+0.56(+0.51%)
Jun 11, 2019	110.77	112.56	109.35	110.22	346,582	+0.40(+0.36%)
Jun 10, 2019	107.50	110.30	107.49	109.82	490,958	+0.03(+0.03%)
Jun 07, 2019	110.11	111.87	109.13	109.79	487,445	-0.70(-0.63%)
Jun 06, 2019	109.58	110.80	109.16	110.49	320,536	+0.44(+0.40%)
Jun 05, 2019	108.24	110.18	107.53	110.04	405,486	+1.99(+1.84%)
Jun 04, 2019	107.88	108.47	106.83	108.05	395,712	+0.95(+0.88%)
Jun 03, 2019	105.33	108.93	105.15	107.10	486,003	+1.84(+1.74%)
May 31, 2019	103.77	105.79	102.06	105.27	407,980	+0.05(+0.05%)
May 30, 2019	105.58	106.56	104.55	105.22	317,312	+0.11(+0.10%)
May 29, 2019	105.68	106.05	104.31	105.11	382,922	-0.81(-0.77%)
May 28, 2019	107.26	107.90	105.81	105.92	267,457	-0.97(-0.90%)
May 24, 2019	107.54	108.95	106.60	106.89	314,237	-0.05(-0.05%)
May 23, 2019	109.04	109.04	106.19	106.94	789,327	-2.75(-2.51%)
May 22, 2019	108.75	110.16	108.26	109.69	653,818	+0.86(+0.79%)
May 21, 2019	106.93	109.17	106.15	108.83	676,489	+2.67(+2.51%)
May 20, 2019	104.25	106.38	103.98	106.17	361,250	+1.26(+1.20%)
May 17, 2019	106.23	107.61	104.81	104.91	356,556	-2.29(-2.13%)
May 16, 2019	106.09	107.91	105.81	107.20	193,710	+1.60(+1.52%)
May 15, 2019	104.10	106.04	103.50	105.60	221,866	+0.56(+0.53%)
May 14, 2019	104.00	105.68	103.79	105.04	338,088	+1.18(+1.13%)
May 13, 2019	103.32	104.74	101.63	103.86	443,745	-1.85(-1.75%)
May 10, 2019	105.00	105.97	103.61	105.71	450,337	+0.55(+0.52%)
May 09, 2019	103.72	105.33	102.86	105.16	289,870	+0.70(+0.67%)
May 08, 2019	105.47	105.89	104.42	104.47	411,019	-0.84(-0.80%)
May 07, 2019	106.66	107.40	104.56	105.31	451,087	-2.30(-2.13%)
May 06, 2019	106.17	108.05	106.16	107.60	343,795	-0.81(-0.75%)
May 03, 2019	105.08	108.45	105.08	108.41	375,419	+3.69(+3.52%)
May 02, 2019	104.23	104.78	102.47	104.73	569,711	+0.34(+0.32%)
May 01, 2019	104.85	105.80	102.60	104.39	634,702	-0.70(-0.67%)
Apr 30, 2019	106.75	110.55	104.02	105.09	1,243,036	+5.77(+5.81%)
Apr 29, 2019	98.92	101.01	98.44	99.32	760,883	+0.18(+0.18%)
Apr 26, 2019	97.36	99.29	96.84	99.14	349,307	+1.74(+1.78%)
Apr 25, 2019	100.04	100.04	96.58	97.40	560,875	-3.44(-3.41%)
Apr 24, 2019	100.69	101.53	100.01	100.84	442,013	+0.11(+0.11%)
Apr 23, 2019	98.01	100.82	97.74	100.72	872,484	+2.91(+2.98%)
Apr 22, 2019	97.08	97.96	96.04	97.81	444,162	+0.26(+0.27%)
Apr 18, 2019	92.83	97.70	92.79	97.55	782,547	+4.98(+5.38%)
Apr 17, 2019	93.13	93.35	92.39	92.57	224,725	-0.60(-0.64%)
Apr 16, 2019	92.31	93.21	92.31	93.17	216,820	+0.89(+0.96%)
Apr 15, 2019	93.37	93.61	92.11	92.28	309,507	-1.09(-1.17%)
Apr 12, 2019	92.89	93.64	91.81	93.37	468,367	+1.32(+1.44%)
Apr 11, 2019	92.05	92.89	91.90	92.05	377,987	+0.14(+0.15%)
Apr 10, 2019	91.73	92.23	91.06	91.91	313,592	+0.63(+0.69%)
Apr 09, 2019	92.94	92.94	91.11	91.28	273,187	-1.93(-2.07%)
Apr 08, 2019	93.75	93.75	92.53	93.21	519,817	-0.94(-0.99%)
Apr 05, 2019	93.39	94.24	93.32	94.15	336,561	+0.99(+1.07%)
Apr 04, 2019	92.86	93.48	92.62	93.16	274,678	+0.48(+0.52%)
Apr 03, 2019	93.13	93.51	92.37	92.67	248,922	+0.11(+0.11%)
Apr 02, 2019	93.11	93.59	91.97	92.57	279,042	-0.15(-0.17%)

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.