Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	66.17	66.85	65.24	66.13	393,324	-0.37(-0.56%)
Jan 30, 2017	65.85	66.83	64.77	66.51	503,296	+0.03(+0.04%)
Jan 27, 2017	66.61	67.32	66.38	66.48	229,983	-0.22(-0.33%)
Jan 26, 2017	65.94	66.72	65.67	66.70	432,498	+0.75(+1.14%)
Jan 25, 2017	66.19	66.19	65.53	65.94	380,689	+0.05(+0.07%)
Jan 24, 2017	64.58	66.84	63.56	65.90	1,119,196	+3.41(+5.46%)
Jan 23, 2017	63.94	64.56	62.44	62.49	346,489	-1.71(-2.66%)
Jan 20, 2017	64.11	64.57	63.82	64.20	220,912	+0.13(+0.21%)
Jan 19, 2017	65.00	65.36	63.54	64.06	297,755	-0.93(-1.43%)
Jan 18, 2017	64.76	65.10	64.36	65.00	197,115	+0.49(+0.77%)
Jan 17, 2017	65.83	65.83	64.41	64.50	197,313	-1.58(-2.39%)
Jan 13, 2017		66.08	66.08	66.08	0	+0.82(+1.25%)
Jan 12, 2017	65.98	65.98	63.88	65.26	200,280	-0.89(-1.35%)
Jan 11, 2017	65.57	66.26	65.50	66.15	174,810	+0.47(+0.72%)
Jan 10, 2017	64.67	65.86	64.28	65.68	270,769	+0.94(+1.45%)
Jan 09, 2017	65.71	65.71	64.49	64.74	289,390	-0.97(-1.47%)
Jan 06, 2017	65.52	65.98	65.12	65.71	249,339	-0.01(-0.01%)
Jan 05, 2017	66.43	66.82	64.89	65.72	281,406	-0.94(-1.41%)
Jan 04, 2017	66.25	66.95	66.22	66.66	334,299	+0.68(+1.04%)
Jan 03, 2017	66.32	66.76	65.35	65.97	223,225	+0.40(+0.61%)
Dec 30, 2016		65.57	65.57	65.57	0	-0.17(-0.26%)
Dec 29, 2016	65.83	66.12	65.21	65.75	179,171	+0.05(+0.07%)
Dec 28, 2016	66.69	66.69	65.52	65.70	169,194	-1.02(-1.52%)
Dec 27, 2016	66.84	67.08	66.51	66.71	126,042	-0.13(-0.20%)
Dec 23, 2016		66.85	66.85	66.85	0	+0.22(+0.33%)
Dec 22, 2016	66.56	66.87	65.90	66.63	211,095	+0.08(+0.11%)
Dec 21, 2016	67.09	67.36	66.42	66.55	259,687	-0.36(-0.54%)
Dec 20, 2016	66.62	67.18	66.13	66.91	207,432	+0.44(+0.66%)
Dec 19, 2016	66.28	66.78	65.76	66.48	271,524	+0.50(+0.76%)
Dec 16, 2016	66.76	67.33	65.89	65.97	937,604	-0.64(-0.96%)
Dec 15, 2016	65.74	66.83	65.42	66.61	278,339	+0.87(+1.33%)
Dec 14, 2016	66.85	67.50	65.63	65.74	349,184	-1.35(-2.01%)
Dec 13, 2016	66.70	67.53	66.43	67.08	382,205	+0.33(+0.50%)
Dec 12, 2016	66.37	67.03	65.83	66.75	370,092	+0.21(+0.31%)
Dec 09, 2016	67.20	67.22	66.48	66.54	282,093	-0.73(-1.09%)
Dec 08, 2016	67.72	67.86	67.02	67.27	309,189	-0.25(-0.37%)
Dec 07, 2016	66.48	67.82	66.13	67.52	340,385	+1.20(+1.80%)
Dec 06, 2016	65.57	66.35	65.24	66.32	393,402	+0.83(+1.26%)
Dec 05, 2016	65.81	66.45	65.33	65.50	391,489	+0.03(+0.04%)
Dec 02, 2016	64.89	65.72	64.50	65.47	391,269	+0.52(+0.80%)
Dec 01, 2016	64.71	65.08	64.37	64.95	549,436	+0.63(+0.97%)
Nov 30, 2016	64.10	64.90	64.10	64.32	690,397	+0.33(+0.52%)
Nov 29, 2016	64.06	65.00	63.95	63.99	471,067	+0.09(+0.13%)
Nov 28, 2016	64.51	64.64	63.82	63.90	328,896	-0.66(-1.02%)
Nov 25, 2016	64.53	64.56	64.33	64.56	201,735	+0.02(+0.03%)
Nov 23, 2016		64.54	64.54	64.54	0	+0.14(+0.22%)
Nov 22, 2016	64.62	64.78	64.25	64.40	467,069	+0.10(+0.16%)
Nov 21, 2016	64.01	64.30	63.67	64.29	376,796	+0.41(+0.64%)
Nov 18, 2016	63.87	64.06	63.37	63.88	435,359	-0.09(-0.13%)
Nov 17, 2016	64.60	65.00	63.87	63.97	623,234	-0.54(-0.84%)
Nov 16, 2016	64.06	64.53	63.06	64.51	496,277	-0.02(-0.03%)
Nov 15, 2016	62.68	64.57	61.31	64.53	738,131	+2.66(+4.30%)
Nov 14, 2016	61.70	62.96	60.89	61.87	641,470	+1.56(+2.58%)
Nov 11, 2016	60.09	61.49	59.73	60.31	1,004,768	+0.24(+0.40%)
Nov 10, 2016	60.09	60.55	59.39	60.08	539,467	+0.39(+0.65%)
Nov 09, 2016	56.48	59.83	54.21	59.69	568,056	+2.76(+4.85%)
Nov 08, 2016	57.38	57.71	56.76	56.92	325,150	-0.38(-0.66%)
Nov 07, 2016	57.06	57.58	56.41	57.30	271,984	+1.27(+2.27%)
Nov 04, 2016	54.60	56.83	54.37	56.03	398,334	+1.71(+3.14%)
Nov 03, 2016	54.72	54.89	54.14	54.33	393,224	-0.13(-0.24%)
Nov 02, 2016	54.61	55.52	54.44	54.46	240,027	-0.21(-0.38%)

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.

Woodward Inc (NQ: WWD )

Historical Prices

Free News Feed