Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	93.12	93.32	90.27	91.71	626,584	-0.87(-0.94%)
Aug 30, 2022	95.16	95.39	92.14	92.58	386,537	-2.12(-2.24%)
Aug 29, 2022	94.76	95.34	93.80	94.70	212,957	-0.53(-0.56%)
Aug 26, 2022	99.07	99.56	95.09	95.23	281,712	-4.01(-4.04%)
Aug 25, 2022	98.73	99.88	98.38	99.24	237,221	+1.35(+1.38%)
Aug 24, 2022	97.16	98.31	96.98	97.89	249,750	+0.79(+0.81%)
Aug 23, 2022	95.90	97.37	95.90	97.11	410,084	+1.31(+1.37%)
Aug 22, 2022	97.98	97.99	95.43	95.79	299,008	-3.94(-3.95%)
Aug 19, 2022	101.99	101.99	99.67	99.74	301,720	-2.77(-2.70%)
Aug 18, 2022	102.28	102.87	101.79	102.50	207,880	+0.23(+0.22%)
Aug 17, 2022	101.58	102.76	101.24	102.28	345,563	-0.70(-0.68%)
Aug 16, 2022	102.20	103.62	101.85	102.98	462,934	+0.23(+0.22%)
Aug 15, 2022	101.27	102.97	101.27	102.75	399,523	+1.18(+1.16%)
Aug 12, 2022	99.49	101.63	99.37	101.57	261,740	+2.36(+2.38%)
Aug 11, 2022	99.84	101.59	99.10	99.20	313,116	+0.50(+0.51%)
Aug 10, 2022	97.71	99.07	97.71	98.70	343,531	+2.22(+2.30%)
Aug 09, 2022	96.57	96.82	94.83	96.48	482,318	+0.14(+0.14%)
Aug 08, 2022	94.77	96.93	93.82	96.34	529,161	+2.68(+2.86%)
Aug 05, 2022	91.87	93.85	91.25	93.67	484,297	+1.49(+1.61%)
Aug 04, 2022	93.72	94.68	92.11	92.18	405,596	-1.42(-1.51%)
Aug 03, 2022	93.04	94.35	90.63	93.60	588,468	+1.84(+2.00%)
Aug 02, 2022	86.33	94.28	86.00	91.76	1,727,325	-11.31(-10.97%)
Aug 01, 2022	103.79	103.83	101.58	103.07	455,034	+0.09(+0.09%)
Jul 29, 2022	100.58	103.38	99.70	102.98	401,015	+2.55(+2.54%)
Jul 28, 2022	99.10	100.52	97.88	100.43	261,003	+2.10(+2.13%)
Jul 27, 2022	96.48	99.41	96.48	98.34	370,534	+2.13(+2.22%)
Jul 26, 2022	96.45	97.17	95.65	96.20	165,249	-0.22(-0.22%)
Jul 25, 2022	95.72	96.86	95.12	96.42	261,964	+1.07(+1.12%)
Jul 22, 2022	96.68	97.12	93.27	95.35	244,368	-0.81(-0.84%)
Jul 21, 2022	94.67	96.21	93.30	96.16	294,625	+1.59(+1.69%)
Jul 20, 2022	93.48	94.65	92.03	94.56	253,024	+1.57(+1.69%)
Jul 19, 2022	88.92	93.32	88.71	92.99	233,457	+4.21(+4.74%)
Jul 18, 2022	89.39	90.46	88.37	88.78	295,422	+0.54(+0.61%)
Jul 15, 2022	89.21	90.12	87.70	88.24	256,024	+0.49(+0.56%)
Jul 14, 2022	86.99	87.88	86.46	87.75	218,319	-0.89(-1.01%)
Jul 13, 2022	89.01	89.71	88.25	88.64	260,643	-1.51(-1.68%)
Jul 12, 2022	89.64	91.69	89.64	90.16	298,721	-0.36(-0.40%)
Jul 11, 2022	90.85	91.47	90.14	90.52	131,989	-0.96(-1.05%)
Jul 08, 2022	91.81	91.94	90.46	91.48	143,958	-0.21(-0.23%)
Jul 07, 2022	90.82	92.25	90.82	91.69	186,173	+1.32(+1.46%)
Jul 06, 2022	91.05	92.40	89.06	90.37	248,046	-0.21(-0.23%)
Jul 05, 2022	90.41	91.57	87.75	90.58	259,047	-1.37(-1.49%)
Jul 01, 2022	90.83	92.43	90.18	91.95	290,650	+0.97(+1.07%)
Jun 30, 2022	89.27	91.18	88.56	90.97	302,597	+0.64(+0.71%)
Jun 29, 2022	90.93	91.45	89.15	90.33	267,334	-0.67(-0.73%)
Jun 28, 2022	92.60	93.77	90.90	91.00	254,916	-1.01(-1.10%)
Jun 27, 2022	92.89	93.15	91.34	92.01	249,942	-0.20(-0.21%)
Jun 24, 2022	89.20	92.46	89.04	92.21	460,176	+4.04(+4.58%)
Jun 23, 2022	89.18	89.45	87.08	88.17	189,436	-1.01(-1.14%)
Jun 22, 2022	88.14	89.63	88.10	89.18	280,618	-0.48(-0.54%)
Jun 21, 2022	90.39	91.12	88.77	89.66	293,402	+1.06(+1.20%)
Jun 17, 2022	87.05	89.25	86.15	88.60	964,913	+1.78(+2.05%)
Jun 16, 2022	89.26	90.38	86.35	86.82	394,097	-3.82(-4.21%)
Jun 15, 2022	90.62	91.59	89.02	90.64	369,020	+1.33(+1.49%)
Jun 14, 2022	91.85	93.09	88.68	89.31	386,436	-2.09(-2.29%)
Jun 13, 2022	92.66	93.02	90.68	91.40	364,206	-3.35(-3.54%)
Jun 10, 2022	96.29	96.29	94.50	94.76	318,073	-2.84(-2.91%)
Jun 09, 2022	98.80	99.03	97.55	97.60	279,808	-1.80(-1.81%)
Jun 08, 2022	100.31	100.40	98.76	99.40	235,094	-1.53(-1.52%)
Jun 07, 2022	99.41	101.01	99.03	100.94	238,923	+0.91(+0.90%)
Jun 06, 2022	99.97	100.51	99.19	100.03	277,481	+0.29(+0.30%)
Jun 03, 2022	100.60	101.51	99.16	99.74	276,485	-1.36(-1.34%)
Jun 02, 2022	100.21	101.65	95.72	101.09	377,351	+1.38(+1.38%)

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.