Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		77.48	77.48	77.48	0	-0.12(-0.16%)
Aug 30, 2018	77.76	78.35	77.28	77.60	118,292	-0.41(-0.53%)
Aug 29, 2018	77.67	78.25	77.22	78.02	99,178	+0.39(+0.51%)
Aug 28, 2018	77.90	78.31	77.07	77.62	152,082	-0.04(-0.05%)
Aug 27, 2018	76.58	78.06	76.49	77.66	282,558	+1.45(+1.91%)
Aug 24, 2018	76.47	76.79	75.85	76.21	222,721	+0.11(+0.14%)
Aug 23, 2018	76.94	77.01	76.02	76.10	166,101	-0.93(-1.21%)
Aug 22, 2018	77.47	77.85	76.87	77.04	153,748	-0.81(-1.04%)
Aug 21, 2018	77.18	78.36	76.59	77.84	238,822	+1.01(+1.31%)
Aug 20, 2018	77.02	77.34	76.50	76.83	106,372	-0.06(-0.08%)
Aug 17, 2018	76.00	77.02	75.84	76.90	107,184	+0.92(+1.21%)
Aug 16, 2018	75.46	76.36	75.46	75.98	164,001	+0.72(+0.96%)
Aug 15, 2018	76.25	76.62	74.69	75.26	195,904	-1.51(-1.96%)
Aug 14, 2018	76.76	77.65	76.41	76.76	146,804	+0.36(+0.46%)
Aug 13, 2018	77.20	77.35	76.22	76.41	163,662	-0.51(-0.66%)
Aug 10, 2018	76.66	77.59	76.28	76.92	189,265	-0.09(-0.11%)
Aug 09, 2018	77.11	77.80	76.33	77.00	248,493	-0.12(-0.15%)
Aug 08, 2018	76.29	77.32	75.69	77.12	259,447	+0.74(+0.97%)
Aug 07, 2018	75.82	77.49	75.82	76.38	260,550	+0.97(+1.29%)
Aug 06, 2018	75.18	75.70	75.00	75.41	223,227	+0.29(+0.38%)
Aug 03, 2018	76.02	76.18	74.48	75.12	223,014	-0.63(-0.84%)
Aug 02, 2018	76.49	77.33	75.65	75.76	298,788	-1.08(-1.41%)
Aug 01, 2018	79.35	79.68	75.08	76.84	515,020	-3.04(-3.81%)
Jul 31, 2018	79.38	80.39	76.99	79.88	491,125	+2.22(+2.86%)
Jul 30, 2018	79.29	79.86	77.45	77.67	276,766	-1.65(-2.08%)
Jul 27, 2018	81.27	81.58	79.12	79.32	239,785	-1.95(-2.40%)
Jul 26, 2018	80.81	81.84	80.60	81.27	225,213	+0.90(+1.12%)
Jul 25, 2018	79.74	80.53	78.96	80.36	170,366	+0.96(+1.21%)
Jul 24, 2018	79.17	79.50	78.40	79.40	239,594	+1.01(+1.29%)
Jul 23, 2018	78.75	79.10	78.14	78.40	237,368	-0.63(-0.80%)
Jul 20, 2018	78.35	79.65	77.61	79.03	235,008	+0.63(+0.81%)
Jul 19, 2018	77.71	78.52	77.59	78.40	254,908	+0.47(+0.60%)
Jul 18, 2018	77.09	77.96	76.81	77.93	163,779	+0.83(+1.07%)
Jul 17, 2018	76.51	77.56	76.51	77.10	103,670	+0.34(+0.44%)
Jul 16, 2018	77.21	77.36	76.32	76.76	138,020	-0.23(-0.30%)
Jul 13, 2018	76.77	77.93	76.77	76.99	162,807	-0.07(-0.09%)
Jul 12, 2018	76.17	77.20	75.67	77.06	160,935	+1.52(+2.01%)
Jul 11, 2018	75.56	75.93	74.90	75.54	288,080	-0.20(-0.27%)
Jul 10, 2018	75.88	76.40	75.05	75.75	145,425	-0.14(-0.19%)
Jul 09, 2018	75.14	76.22	75.14	75.89	172,674	+1.00(+1.33%)
Jul 06, 2018	74.15	75.06	74.00	74.89	160,073	+0.78(+1.05%)
Jul 05, 2018	73.97	74.15	73.31	74.11	166,619	+0.36(+0.48%)
Jul 03, 2018		73.76	73.76	73.76	0	+0.56(+0.76%)
Jul 02, 2018	73.31	73.49	72.80	73.20	269,844	-0.59(-0.79%)
Jun 29, 2018	72.98	74.49	72.74	73.79	227,180	+0.95(+1.30%)
Jun 28, 2018	72.95	73.11	72.04	72.84	159,223	-0.15(-0.21%)
Jun 27, 2018	73.80	74.22	72.92	72.99	142,592	-0.72(-0.98%)
Jun 26, 2018	73.45	73.87	73.35	73.71	201,342	+0.47(+0.64%)
Jun 25, 2018	74.30	74.30	73.14	73.24	302,074	-1.40(-1.88%)
Jun 22, 2018	74.88	74.96	74.26	74.64	427,394	+0.09(+0.12%)
Jun 21, 2018	75.48	75.82	74.34	74.56	184,811	-1.03(-1.36%)
Jun 20, 2018	74.81	75.83	74.32	75.58	255,597	+0.84(+1.12%)
Jun 19, 2018	75.41	75.91	73.63	74.75	242,545	-0.99(-1.31%)
Jun 18, 2018	75.34	76.20	75.34	75.74	277,848	+0.04(+0.05%)
Jun 15, 2018		75.94	74.53	75.70	461,364	+0.15(+0.20%)
Jun 14, 2018	75.27	75.60	74.75	75.54	195,769	+0.59(+0.78%)
Jun 13, 2018	75.53	75.53	74.34	74.96	243,683	-0.51(-0.67%)
Jun 12, 2018	75.95	76.01	75.00	75.47	228,058	-0.57(-0.74%)
Jun 11, 2018	75.86	76.23	75.61	76.03	172,560	+0.16(+0.22%)
Jun 08, 2018	75.04	75.99	74.87	75.87	251,339	+0.96(+1.28%)
Jun 07, 2018	74.49	75.20	74.49	74.91	219,621	+0.48(+0.65%)
Jun 06, 2018	73.49	74.45	73.20	74.43	205,581	+0.94(+1.28%)
Jun 05, 2018	73.04	73.92	72.82	73.49	165,466	+0.29(+0.39%)
Jun 04, 2018	73.47	73.80	72.79	73.20	184,511	+0.27(+0.37%)

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.