Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	170.33	171.59	169.16	171.51	267,182	+1.00(+0.59%)
Sep 27, 2024	171.66	171.66	169.31	170.51	255,114	+0.08(+0.05%)
Sep 26, 2024	170.51	172.37	169.32	170.43	231,600	+1.14(+0.67%)
Sep 25, 2024	169.77	171.24	168.85	169.29	208,416	+0.01(+0.01%)
Sep 24, 2024	170.41	170.41	168.19	169.28	201,463	-0.53(-0.31%)
Sep 23, 2024	168.68	170.45	168.08	169.81	239,039	+1.77(+1.05%)
Sep 20, 2024	166.54	168.78	165.47	168.04	1,116,111	+0.27(+0.16%)
Sep 19, 2024	167.81	168.28	165.03	167.77	482,240	+3.35(+2.04%)
Sep 18, 2024	166.00	168.42	164.21	164.42	413,240	-0.67(-0.41%)
Sep 17, 2024	163.17	165.44	161.81	165.09	349,324	+1.95(+1.20%)
Sep 16, 2024	165.47	166.52	161.06	163.14	417,528	-1.97(-1.19%)
Sep 13, 2024	166.85	168.00	164.84	165.11	313,895	-2.13(-1.27%)
Sep 12, 2024	165.43	167.38	164.60	167.24	352,459	+2.40(+1.46%)
Sep 11, 2024	163.65	165.11	159.59	164.84	348,683	+1.61(+0.99%)
Sep 10, 2024	165.44	165.44	162.62	163.23	456,945	-1.13(-0.69%)
Sep 09, 2024	160.82	164.47	160.76	164.36	467,334	+4.95(+3.11%)
Sep 06, 2024	161.75	162.99	157.86	159.41	514,630	-2.31(-1.43%)
Sep 05, 2024	162.19	162.67	160.69	161.72	467,427	-0.33(-0.20%)
Sep 04, 2024	158.79	162.81	158.62	162.05	551,770	+2.68(+1.68%)
Sep 03, 2024	164.71	165.09	158.89	159.37	460,707	-7.28(-4.37%)
Aug 30, 2024	166.91	168.69	165.08	166.65	523,273	-0.18(-0.11%)
Aug 29, 2024	166.18	169.08	165.59	166.83	421,314	+2.00(+1.21%)
Aug 28, 2024	166.43	167.89	162.30	164.83	575,522	-1.31(-0.79%)
Aug 27, 2024	162.38	166.62	161.24	166.14	494,165	+3.49(+2.15%)
Aug 26, 2024	162.58	163.95	161.71	162.65	250,957	+0.13(+0.08%)
Aug 23, 2024	160.14	163.20	159.57	162.52	435,537	+3.38(+2.12%)
Aug 22, 2024	158.59	160.40	157.49	159.14	308,082	+0.55(+0.35%)
Aug 21, 2024	155.92	159.20	155.53	158.59	392,387	+4.85(+3.15%)
Aug 20, 2024	155.23	155.38	153.06	153.74	218,341	-1.73(-1.11%)
Aug 19, 2024	155.51	156.56	154.99	155.47	268,170	-0.19(-0.12%)
Aug 16, 2024	156.13	156.96	155.03	155.66	288,802	-0.47(-0.30%)
Aug 15, 2024	156.34	157.09	154.84	156.13	341,112	+1.72(+1.11%)
Aug 14, 2024	156.90	156.90	154.07	154.41	363,211	-1.63(-1.04%)
Aug 13, 2024	157.35	157.74	154.74	156.04	387,830	-0.20(-0.13%)
Aug 12, 2024	157.07	157.30	155.11	156.24	338,696	-0.68(-0.43%)
Aug 09, 2024	157.85	158.60	155.43	156.92	319,780	-0.69(-0.44%)
Aug 08, 2024	154.21	157.84	154.21	157.61	339,554	+4.63(+3.03%)
Aug 07, 2024	156.27	157.47	152.69	152.98	510,914	-0.97(-0.63%)
Aug 06, 2024	153.06	156.10	153.06	153.95	537,928	+1.13(+0.74%)
Aug 05, 2024	147.51	154.31	145.98	152.82	648,341	+0.46(+0.30%)
Aug 02, 2024	151.01	152.86	149.25	152.36	697,765	-2.55(-1.65%)

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.