Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	119.50	121.11	118.67	118.82	243,486	-1.36(-1.13%)
Jul 29, 2021	120.18	121.13	118.44	120.18	204,244	+0.62(+0.52%)
Jul 28, 2021	118.32	120.80	117.64	119.56	330,361	+2.25(+1.92%)
Jul 27, 2021	117.39	118.08	116.29	117.32	229,156	-0.68(-0.58%)
Jul 26, 2021	117.04	118.51	116.37	118.00	179,403	+1.13(+0.97%)
Jul 23, 2021	116.92	117.48	115.74	116.87	172,889	+0.99(+0.85%)
Jul 22, 2021	117.24	117.74	115.22	115.88	178,609	-1.93(-1.63%)
Jul 21, 2021	116.85	118.72	116.58	117.81	208,874	+1.98(+1.71%)
Jul 20, 2021	110.59	117.03	110.39	115.83	308,372	+5.57(+5.05%)
Jul 19, 2021	112.18	112.40	109.65	110.26	283,519	-4.39(-3.83%)
Jul 16, 2021	117.38	118.18	114.37	114.65	202,759	-1.99(-1.71%)
Jul 15, 2021	116.08	117.66	115.53	116.64	147,148	-0.47(-0.40%)
Jul 14, 2021	118.30	118.69	116.16	117.11	121,455	-0.70(-0.60%)
Jul 13, 2021	118.67	119.11	117.71	117.81	157,074	-1.59(-1.33%)
Jul 12, 2021	119.01	120.16	118.03	119.41	194,081	-0.86(-0.72%)
Jul 09, 2021	118.88	120.47	118.73	120.27	300,235	+3.48(+2.98%)
Jul 08, 2021	117.01	118.44	116.22	116.79	200,528	-2.77(-2.31%)
Jul 07, 2021	119.76	121.21	119.39	119.55	184,476	+0.19(+0.15%)
Jul 06, 2021	120.84	120.84	117.70	119.37	352,629	-1.85(-1.52%)
Jul 02, 2021	120.54	121.61	119.45	121.22	163,157	+0.62(+0.52%)
Jul 01, 2021	120.93	121.35	119.85	120.59	252,952	+0.48(+0.40%)
Jun 30, 2021	116.60	120.38	116.15	120.11	386,581	+3.40(+2.91%)
Jun 29, 2021	118.45	118.90	116.59	116.71	272,107	-1.03(-0.87%)
Jun 28, 2021	120.42	120.42	117.47	117.74	186,573	-3.20(-2.64%)
Jun 25, 2021	120.55	121.80	119.74	120.93	527,016	+1.03(+0.86%)
Jun 24, 2021	119.22	120.41	117.96	119.91	251,969	+1.39(+1.17%)
Jun 23, 2021	119.83	120.95	118.44	118.52	173,598	-1.15(-0.96%)
Jun 22, 2021	118.52	120.55	117.40	119.67	440,949	+0.89(+0.75%)
Jun 21, 2021	115.72	119.26	115.72	118.78	336,330	+3.60(+3.12%)
Jun 18, 2021	113.21	116.17	113.20	115.19	530,702	+0.26(+0.23%)
Jun 17, 2021	116.92	118.00	113.43	114.92	259,167	-2.45(-2.09%)
Jun 16, 2021	118.59	119.53	117.22	117.38	266,501	-1.37(-1.15%)
Jun 15, 2021	119.03	119.87	118.23	118.74	268,960	+0.01(+0.01%)
Jun 14, 2021	120.22	120.59	117.63	118.73	244,941	-1.68(-1.40%)
Jun 11, 2021	120.42	121.47	119.74	120.42	246,154	+1.05(+0.88%)
Jun 10, 2021	121.09	122.04	118.95	119.37	208,075	-0.87(-0.72%)
Jun 09, 2021	123.47	123.47	120.19	120.24	211,462	-3.51(-2.84%)
Jun 08, 2021	122.83	124.05	121.18	123.75	579,307	+1.28(+1.05%)
Jun 07, 2021	124.72	124.72	121.97	122.47	226,804	-1.63(-1.32%)
Jun 04, 2021	123.48	125.91	123.11	124.10	133,306	+0.45(+0.36%)
Jun 03, 2021	123.25	123.86	122.19	123.65	195,774	-0.21(-0.17%)
Jun 02, 2021	125.68	126.65	123.44	123.86	171,700	-1.76(-1.40%)
Jun 01, 2021	125.70	126.25	124.34	125.62	262,277	+1.31(+1.05%)
May 28, 2021	124.61	125.32	121.38	124.31	272,047	-0.83(-0.66%)
May 27, 2021	120.68	125.77	120.42	125.15	580,742	+6.16(+5.18%)
May 26, 2021	118.51	119.55	117.44	118.99	292,634	+1.29(+1.10%)
May 25, 2021	120.39	120.87	117.58	117.70	213,956	-2.06(-1.72%)
May 24, 2021	119.59	120.33	117.52	119.76	223,915	+0.97(+0.81%)
May 21, 2021	118.88	120.21	114.60	118.79	165,222	+0.91(+0.77%)
May 20, 2021	116.53	117.88	115.87	117.88	156,074	+1.40(+1.20%)
May 19, 2021	114.81	116.59	114.14	116.48	168,806	-0.27(-0.23%)
May 18, 2021	119.25	119.90	116.65	116.76	111,182	-2.31(-1.94%)
May 17, 2021	118.31	119.64	117.58	119.07	149,380	+0.07(+0.06%)
May 14, 2021	119.60	119.64	118.31	119.00	343,394	+0.73(+0.62%)
May 13, 2021	116.00	119.54	116.00	118.26	363,918	+2.29(+1.98%)
May 12, 2021	121.02	122.59	115.34	115.97	372,307	-5.85(-4.80%)
May 11, 2021	123.59	124.91	121.42	121.82	255,347	-3.21(-2.57%)
May 10, 2021	126.50	127.63	123.46	125.03	427,248	-1.80(-1.42%)
May 07, 2021	122.57	127.12	121.43	126.83	418,003	+3.45(+2.80%)
May 06, 2021	121.17	123.89	117.70	123.38	998,825	+1.99(+1.64%)
May 05, 2021	124.04	124.46	120.48	121.39	411,305	-2.61(-2.10%)
May 04, 2021	126.90	126.90	120.76	123.99	594,956	+2.42(+1.99%)

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.