Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	181.93	182.71	180.89	182.32	271,872	-0.17(-0.09%)
May 21, 2024	180.07	182.71	180.07	182.49	450,828	+1.31(+0.72%)
May 20, 2024	179.40	181.33	179.23	181.18	379,869	+1.93(+1.08%)
May 17, 2024	178.44	179.43	177.87	179.25	300,662	+1.15(+0.65%)
May 16, 2024	178.21	179.49	177.34	178.10	396,306	-0.34(-0.19%)
May 15, 2024	178.68	178.68	177.25	178.44	563,677	+1.47(+0.83%)
May 14, 2024	176.73	177.57	176.16	176.98	572,952	+0.34(+0.19%)
May 13, 2024	178.03	178.86	176.37	176.64	302,830	-0.38(-0.21%)
May 10, 2024	179.25	179.25	175.89	177.02	447,647	-1.98(-1.11%)
May 09, 2024	178.27	180.11	178.23	179.00	254,042	+1.10(+0.62%)
May 08, 2024	176.76	179.48	176.41	177.90	501,752	+1.69(+0.96%)
May 07, 2024	172.84	177.34	172.40	176.21	873,892	+3.30(+1.91%)
May 06, 2024	169.77	173.75	169.18	172.91	1,055,362	+4.31(+2.56%)
May 03, 2024	168.27	169.28	166.22	168.60	435,128	+0.84(+0.50%)
May 02, 2024	165.97	168.16	164.77	167.76	487,138	+2.13(+1.28%)
May 01, 2024	161.41	168.54	160.93	165.63	779,538	+3.50(+2.16%)
Apr 30, 2024	162.01	169.76	159.78	162.14	1,311,026	+11.27(+7.47%)
Apr 29, 2024	150.30	152.60	147.38	150.86	1,215,986	+0.49(+0.33%)
Apr 26, 2024	149.13	152.29	148.50	150.37	777,017	+0.84(+0.56%)
Apr 25, 2024	147.61	149.57	146.46	149.53	674,492	+0.13(+0.09%)
Apr 24, 2024	150.67	151.65	148.40	149.40	310,452	-0.55(-0.37%)
Apr 23, 2024	148.91	151.81	148.91	149.95	318,069	+1.92(+1.29%)
Apr 22, 2024	147.46	149.03	146.51	148.04	216,811	+0.75(+0.51%)
Apr 19, 2024	146.76	148.63	146.54	147.29	312,842	+0.68(+0.46%)
Apr 18, 2024	146.87	149.06	145.81	146.61	241,990	-0.46(-0.31%)
Apr 17, 2024	149.03	149.21	146.26	147.07	334,016	-1.62(-1.09%)
Apr 16, 2024	145.05	149.59	144.25	148.69	465,857	+3.33(+2.29%)
Apr 15, 2024	148.43	148.87	144.75	145.36	375,229	-0.97(-0.66%)
Apr 12, 2024	147.89	149.09	145.30	146.33	579,793	-2.54(-1.70%)
Apr 11, 2024	150.33	150.33	147.55	148.87	417,493	-0.86(-0.57%)
Apr 10, 2024	150.43	151.53	147.91	149.72	367,245	-2.66(-1.74%)
Apr 09, 2024	157.12	158.02	151.50	152.38	547,595	-5.50(-3.48%)
Apr 08, 2024	158.20	159.03	157.21	157.88	800,796	-0.14(-0.09%)
Apr 05, 2024	154.96	158.56	154.88	158.02	468,338	+3.07(+1.98%)
Apr 04, 2024	157.78	160.57	154.05	154.96	829,109	-1.78(-1.13%)
Apr 03, 2024	154.39	157.71	154.36	156.73	620,618	+1.86(+1.20%)
Apr 02, 2024	153.06	155.46	151.76	154.88	464,979	+2.06(+1.35%)
Apr 01, 2024	155.42	155.78	151.35	152.82	288,143	-1.09(-0.71%)
Mar 28, 2024	155.17	154.88	153.73	153.91	481,931	-1.16(-0.75%)
Mar 27, 2024	151.79	155.16	151.78	155.07	764,718	+3.82(+2.53%)
Mar 26, 2024	150.83	151.79	150.25	151.24	289,484	-0.04(-0.03%)
Mar 25, 2024	149.30	152.24	148.43	151.28	400,523	+2.92(+1.97%)
Mar 22, 2024	149.10	149.13	147.38	148.37	236,598	-0.67(-0.45%)
Mar 21, 2024	149.65	150.99	148.50	149.03	236,402	+0.07(+0.05%)
Mar 20, 2024	147.94	149.16	147.75	148.96	168,917	+1.25(+0.84%)
Mar 19, 2024	147.66	148.57	147.36	147.72	193,585	+0.40(+0.27%)
Mar 18, 2024	148.28	149.27	147.04	147.32	274,953	-0.62(-0.42%)
Mar 15, 2024	144.09	149.48	144.09	147.94	869,460	+2.98(+2.05%)
Mar 14, 2024	146.94	147.43	144.33	144.96	200,268	-1.63(-1.11%)
Mar 13, 2024	145.59	146.74	145.11	146.59	210,247	+1.09(+0.75%)
Mar 12, 2024	147.50	148.50	143.93	145.50	303,300	-2.50(-1.69%)
Mar 11, 2024	147.18	148.28	145.07	148.00	350,358	+0.74(+0.50%)
Mar 08, 2024	149.79	151.09	147.05	147.26	368,495	-1.96(-1.31%)
Mar 07, 2024	148.76	149.36	147.48	149.21	329,643	+1.05(+0.71%)
Mar 06, 2024	144.10	148.53	143.85	148.17	435,884	+4.93(+3.44%)
Mar 05, 2024	144.18	145.62	142.83	143.23	297,326	-1.18(-0.82%)
Mar 04, 2024	143.23	144.84	142.51	144.41	263,276	+2.46(+1.73%)
Mar 01, 2024	140.85	143.26	140.24	141.95	414,733	+0.66(+0.47%)
Feb 29, 2024	141.32	142.26	140.44	141.29	325,441	+0.89(+0.63%)
Feb 28, 2024	137.24	140.55	136.06	140.41	310,481	+2.93(+2.13%)
Feb 27, 2024	138.47	138.49	136.32	137.48	346,720	-0.72(-0.52%)
Feb 26, 2024	138.76	139.07	137.40	138.20	349,056	-0.87(-0.62%)
Feb 23, 2024	139.37	139.80	138.22	139.07	168,749	+0.21(+0.15%)
Feb 22, 2024	138.04	139.13	137.93	138.86	330,431	+1.05(+0.76%)
Feb 21, 2024	136.96	138.23	136.96	137.81	333,029	+0.50(+0.36%)
Feb 20, 2024	137.34	138.03	136.36	137.31	191,402	-0.20(-0.14%)
Feb 16, 2024	137.76	139.12	137.32	137.51	248,879	-0.36(-0.26%)
Feb 15, 2024	137.82	138.63	137.24	137.87	250,230	+0.70(+0.51%)
Feb 14, 2024	136.81	137.46	135.50	137.17	448,597	+1.54(+1.14%)
Feb 13, 2024	136.07	137.37	134.39	135.63	272,613	-1.69(-1.23%)
Feb 12, 2024	137.21	137.88	137.00	137.32	234,489	-0.14(-0.10%)
Feb 09, 2024	137.25	137.71	135.47	137.46	300,575	+0.22(+0.16%)
Feb 08, 2024	137.38	137.96	136.85	137.24	201,786	-0.14(-0.10%)
Feb 07, 2024	137.19	138.65	136.12	137.38	258,682	+1.05(+0.77%)
Feb 06, 2024	136.01	136.48	134.94	136.34	216,189	+0.74(+0.54%)
Feb 05, 2024	135.13	135.98	133.13	135.60	281,942	-0.23(-0.17%)
Feb 02, 2024	137.95	138.62	135.57	135.83	584,341	-2.12(-1.54%)
Feb 01, 2024	137.44	138.52	135.70	137.95	460,454	+0.62(+0.45%)
Jan 31, 2024	141.01	141.01	137.07	137.33	548,732	-3.70(-2.62%)
Jan 30, 2024	149.48	149.52	140.01	141.03	931,702	-1.24(-0.87%)
Jan 29, 2024	139.41	142.54	138.70	142.27	851,200	+3.41(+2.46%)
Jan 26, 2024	136.07	139.41	136.07	138.86	488,224	+2.97(+2.19%)
Jan 25, 2024	139.18	139.18	134.36	135.89	385,260	+0.76(+0.56%)
Jan 24, 2024	137.47	138.28	134.70	135.13	301,293	-1.82(-1.33%)
Jan 23, 2024	136.13	137.51	136.12	136.95	222,055	+1.19(+0.87%)
Jan 22, 2024	135.98	137.13	135.55	135.77	308,434	-0.02(-0.01%)
Jan 19, 2024	135.68	136.40	135.02	135.79	354,763	+0.35(+0.26%)
Jan 18, 2024	135.00	136.68	134.23	135.44	205,650	+0.50(+0.37%)
Jan 17, 2024	134.52	136.12	133.60	134.94	152,108	-0.88(-0.65%)
Jan 16, 2024	138.49	138.79	135.17	135.82	321,266	-3.19(-2.29%)
Jan 12, 2024	138.56	139.38	137.59	139.01	255,624	+1.49(+1.08%)
Jan 11, 2024	136.07	138.01	135.28	137.52	406,944	+0.99(+0.72%)
Jan 10, 2024	136.92	138.44	135.87	136.53	399,077	+3.67(+2.76%)
Jan 09, 2024	131.87	132.91	131.27	132.87	103,819	-0.08(-0.06%)
Jan 08, 2024	132.23	133.00	131.37	132.94	151,655	+0.19(+0.14%)
Jan 05, 2024	132.24	133.03	131.60	132.76	399,839	+0.09(+0.07%)
Jan 04, 2024	132.09	133.98	130.70	132.67	317,946	+0.48(+0.36%)
Jan 03, 2024	133.66	134.31	132.17	132.19	369,140	-2.36(-1.76%)
Jan 02, 2024	134.83	135.70	133.75	134.55	265,202	-1.15(-0.85%)
Dec 29, 2023	135.59	136.85	135.43	135.70	199,681	-0.25(-0.18%)
Dec 28, 2023	135.61	136.06	134.96	135.95	192,999	+0.35(+0.26%)
Dec 27, 2023	135.86	135.86	134.79	135.60	128,750	+0.63(+0.47%)
Dec 26, 2023	134.47	135.73	134.47	134.97	343,494	+0.29(+0.21%)
Dec 22, 2023	134.11	135.41	134.11	134.68	190,981	+0.60(+0.45%)
Dec 21, 2023	135.29	135.47	133.16	134.08	196,878	-0.47(-0.35%)
Dec 20, 2023	136.09	137.51	134.51	134.55	253,410	-1.54(-1.14%)
Dec 19, 2023	135.38	136.39	134.69	136.09	334,409	+0.76(+0.56%)
Dec 18, 2023	135.57	136.15	134.45	135.34	304,460	+0.10(+0.07%)
Dec 15, 2023	140.28	140.28	134.75	135.24	1,032,084	-0.39(-0.29%)
Dec 14, 2023	137.46	139.00	134.25	135.63	387,471	-1.48(-1.08%)
Dec 13, 2023	135.52	137.24	135.35	137.11	426,660	+1.47(+1.09%)
Dec 12, 2023	133.86	137.36	133.45	135.64	517,806	+2.52(+1.89%)
Dec 11, 2023	133.19	134.93	132.92	133.12	264,964	-0.01(-0.01%)
Dec 08, 2023	133.38	134.12	132.02	133.12	323,100	+0.02(+0.02%)
Dec 07, 2023	135.27	135.67	132.15	133.10	603,123	-1.28(-0.95%)
Dec 06, 2023	136.25	137.78	134.29	134.38	359,533	-1.38(-1.01%)
Dec 05, 2023	137.47	138.81	135.72	135.76	497,442	-2.36(-1.71%)
Dec 04, 2023	134.75	138.12	134.08	138.12	418,421	+3.06(+2.27%)
Dec 01, 2023	134.29	136.58	133.89	135.06	381,939	+0.31(+0.23%)
Nov 30, 2023	129.55	136.40	129.55	134.75	1,232,003	+5.63(+4.36%)
Nov 29, 2023	131.16	131.94	129.05	129.12	324,219	-1.10(-0.84%)
Nov 28, 2023	130.92	132.40	130.13	130.21	244,937	-1.03(-0.78%)
Nov 27, 2023	132.32	132.32	130.74	131.24	304,231	-1.33(-1.00%)
Nov 24, 2023	132.30	132.77	132.06	132.57	122,144	+0.83(+0.63%)
Nov 22, 2023	131.34	132.68	130.30	131.74	277,667	+0.71(+0.54%)
Nov 21, 2023	129.90	131.57	128.11	131.03	409,083	+1.03(+0.79%)
Nov 20, 2023	130.69	132.84	129.51	130.00	645,047	-0.34(-0.26%)
Nov 17, 2023	130.18	132.36	125.91	130.34	705,627	-2.53(-1.91%)
Nov 16, 2023	133.47	134.80	132.26	132.88	555,844	-1.11(-0.83%)
Nov 15, 2023	134.36	135.65	133.85	133.99	487,489	-0.35(-0.26%)
Nov 14, 2023	135.34	136.03	133.74	134.34	507,646	+0.20(+0.15%)
Nov 13, 2023	134.35	135.20	133.94	134.14	325,154	-0.27(-0.20%)
Nov 10, 2023	132.01	134.61	132.00	134.41	282,344	+2.87(+2.18%)
Nov 09, 2023	130.78	133.23	130.13	131.54	272,474	+1.34(+1.03%)
Nov 08, 2023	129.39	130.50	129.17	130.20	150,013	+0.81(+0.62%)
Nov 07, 2023	130.06	130.65	129.27	129.39	148,899	-0.81(-0.62%)
Nov 06, 2023	130.87	131.07	129.45	130.20	163,752	-0.61(-0.46%)
Nov 03, 2023	130.73	132.36	129.73	130.81	180,091	+1.15(+0.88%)
Nov 02, 2023	127.40	130.06	127.40	129.66	318,724	+3.74(+2.97%)
Nov 01, 2023	124.36	125.96	122.60	125.92	258,262	+1.82(+1.47%)
Oct 31, 2023	120.32	124.25	120.24	124.10	645,427	+3.84(+3.19%)
Oct 30, 2023	119.57	120.96	118.83	120.26	188,831	+1.36(+1.15%)
Oct 27, 2023	120.41	121.47	118.46	118.89	170,570	-1.75(-1.45%)
Oct 26, 2023	120.04	121.85	119.94	120.64	200,921	+0.58(+0.48%)
Oct 25, 2023	121.56	121.65	119.91	120.07	151,763	-1.48(-1.22%)
Oct 24, 2023	122.80	123.29	120.86	121.55	237,040	-0.11(-0.09%)
Oct 23, 2023	123.46	124.07	121.43	121.66	233,330	-1.85(-1.50%)
Oct 20, 2023	124.11	124.69	123.03	123.51	210,416	-0.61(-0.49%)
Oct 19, 2023	125.60	126.18	123.72	124.12	349,130	-1.62(-1.29%)
Oct 18, 2023	129.16	129.16	124.70	125.74	458,246	-4.64(-3.56%)
Oct 17, 2023	128.68	131.52	128.68	130.38	617,892	+1.40(+1.09%)
Oct 16, 2023	127.98	129.67	127.98	128.97	220,964	+2.18(+1.72%)
Oct 13, 2023	129.81	129.81	126.35	126.80	167,605	-2.48(-1.92%)
Oct 12, 2023	129.98	130.25	128.14	129.27	254,598	-0.63(-0.48%)
Oct 11, 2023	129.37	130.86	129.05	129.90	259,354	+2.17(+1.70%)
Oct 10, 2023	127.78	129.32	127.20	127.73	258,058	+0.43(+0.34%)
Oct 09, 2023	124.92	128.08	124.70	127.30	316,019	+2.60(+2.08%)
Oct 06, 2023	123.90	125.86	123.41	124.70	470,161	+0.06(+0.05%)
Oct 05, 2023	124.21	125.53	123.08	124.65	278,609	+0.39(+0.31%)
Oct 04, 2023	122.27	124.44	121.55	124.26	230,389	+1.87(+1.53%)
Oct 03, 2023	122.02	123.27	121.73	122.39	198,064	-0.56(-0.45%)
Oct 02, 2023	123.53	124.33	122.41	122.94	161,805	-0.72(-0.58%)
Sep 29, 2023	125.79	126.15	123.46	123.66	203,038	-1.25(-1.00%)
Sep 28, 2023	123.53	126.10	123.20	124.91	207,793	+1.56(+1.27%)
Sep 27, 2023	123.14	124.66	122.87	123.35	220,608	+0.77(+0.62%)
Sep 26, 2023	123.69	124.80	122.29	122.59	159,385	-1.90(-1.53%)
Sep 25, 2023	122.95	124.78	124.25	124.49	148,712	+1.16(+0.94%)
Sep 22, 2023	123.16	124.40	122.37	123.32	208,331	+0.11(+0.09%)
Sep 21, 2023	126.33	126.33	123.18	123.21	206,972	-3.73(-2.94%)
Sep 20, 2023	128.81	129.35	126.86	126.94	221,341	-1.28(-1.00%)
Sep 19, 2023	129.29	129.88	127.97	128.23	214,678	-1.07(-0.83%)
Sep 18, 2023	128.11	130.03	127.84	129.30	318,296	+0.91(+0.71%)
Sep 15, 2023	128.82	130.06	127.54	128.40	827,259	-0.30(-0.23%)
Sep 14, 2023	129.46	130.50	127.98	128.70	590,772	-0.38(-0.29%)
Sep 13, 2023	129.63	130.20	128.59	129.07	303,277	-0.72(-0.55%)
Sep 12, 2023	128.94	130.54	128.04	129.79	343,020	+0.21(+0.16%)
Sep 11, 2023	127.38	129.80	126.91	129.58	341,176	+2.69(+2.12%)
Sep 08, 2023	129.81	130.09	126.69	126.89	363,564	-2.73(-2.10%)
Sep 07, 2023	129.60	129.70	127.62	129.62	470,143	-0.01(-0.01%)
Sep 06, 2023	129.77	131.29	129.24	129.63	378,260	+0.10(+0.08%)
Sep 05, 2023	131.41	131.80	128.19	129.53	454,358	+0.31(+0.24%)

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.