Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	37.39	37.43	36.89	37.13	0	-0.31(-0.84%)
Oct 30, 2013	38.21	38.30	37.34	37.44	221,647	-0.81(-2.13%)
Oct 29, 2013	38.17	38.47	37.82	38.26	0	+0.18(+0.46%)
Oct 28, 2013	37.96	38.27	37.81	38.08	0	-0.05(-0.12%)
Oct 25, 2013	37.97	38.16	37.65	38.13	0	+0.31(+0.81%)
Oct 24, 2013	37.89	38.23	37.67	37.82	201,686	+0.05(+0.12%)
Oct 23, 2013	37.66	38.09	37.26	37.78	328,024	-0.05(-0.12%)
Oct 22, 2013	37.07	37.94	37.07	37.82	547,553	+0.77(+2.07%)
Oct 21, 2013	37.00	37.32	36.83	37.05	509,455	-0.02(-0.05%)
Oct 18, 2013	37.33	37.49	37.01	37.07	609,429	-0.16(-0.42%)
Oct 17, 2013	37.20	37.63	36.99	37.23	304,498	-0.13(-0.35%)
Oct 16, 2013	37.48	37.61	36.99	37.36	332,817	+0.25(+0.67%)
Oct 15, 2013	38.72	38.72	37.07	37.11	406,575	-1.85(-4.75%)
Oct 14, 2013	37.97	39.05	37.93	38.96	251,316	+0.51(+1.32%)
Oct 11, 2013	38.41	38.46	38.15	38.45	0	-0.04(-0.10%)
Oct 10, 2013	38.05	38.67	37.53	38.49	315,131	+1.00(+2.67%)
Oct 09, 2013	37.51	37.77	37.12	37.49	307,710	+0.11(+0.30%)
Oct 08, 2013	37.62	37.96	37.27	37.38	276,942	-0.31(-0.81%)
Oct 07, 2013	37.61	38.03	37.60	37.68	266,279	-0.21(-0.56%)
Oct 04, 2013	37.23	37.97	37.10	37.90	0	+0.57(+1.54%)
Oct 03, 2013	37.40	37.58	36.58	37.32	0	-0.16(-0.42%)
Oct 02, 2013	37.60	38.29	37.07	37.48	313,949	-0.48(-1.27%)
Oct 01, 2013	37.82	38.61	37.65	37.96	584,287	+0.15(+0.39%)
Sep 30, 2013	37.68	38.16	37.61	37.81	0	-0.20(-0.54%)
Sep 27, 2013	38.21	38.39	37.98	38.02	0	-0.49(-1.27%)
Sep 26, 2013	38.53	38.82	38.28	38.51	317,297	-0.05(-0.12%)
Sep 25, 2013	38.88	39.11	38.54	38.55	284,768	-0.33(-0.86%)
Sep 24, 2013	38.66	39.27	38.48	38.89	270,324	+0.22(+0.57%)
Sep 23, 2013	38.60	38.86	38.39	38.66	280,545	-0.09(-0.24%)
Sep 20, 2013	38.61	38.85	38.51	38.76	0	+0.23(+0.60%)
Sep 19, 2013	37.97	38.61	37.92	38.53	197,263	+0.68(+1.79%)
Sep 18, 2013	37.97	38.24	37.60	37.85	0	-0.07(-0.20%)
Sep 17, 2013	37.41	37.96	37.38	37.92	0	+0.47(+1.26%)
Sep 16, 2013	38.09	38.42	37.21	37.45	0	-0.43(-1.12%)
Sep 13, 2013	38.01	38.01	37.45	37.88	0	+0.07(+0.20%)
Sep 12, 2013	38.11	38.37	37.77	37.80	0	-0.34(-0.90%)
Sep 11, 2013	37.91	38.24	37.56	38.15	0	+0.10(+0.27%)
Sep 10, 2013	38.00	38.60	37.95	38.04	288,973	+0.38(+1.01%)
Sep 09, 2013	37.40	37.91	37.40	37.66	0	+0.47(+1.27%)
Sep 06, 2013	36.40	37.31	36.17	37.19	0	+0.85(+2.34%)
Sep 05, 2013	36.07	36.49	35.76	36.34	224,631	+0.22(+0.62%)
Sep 04, 2013	35.74	36.14	35.43	36.12	377,344	+0.32(+0.91%)
Sep 03, 2013	36.35	36.56	35.19	35.79	0	+0.08(+0.23%)
Aug 30, 2013	36.56	36.58	35.69	35.71	0	-0.94(-2.58%)
Aug 29, 2013	36.23	36.78	36.20	36.65	247,515	+0.36(+1.00%)
Aug 28, 2013	36.30	36.59	36.26	36.29	149,455	-0.06(-0.15%)
Aug 27, 2013	36.83	37.13	36.32	36.35	258,235	-1.07(-2.87%)
Aug 26, 2013	37.68	37.88	37.37	37.42	186,454	-0.18(-0.47%)
Aug 23, 2013	37.79	37.86	37.23	37.60	0	-0.19(-0.49%)
Aug 22, 2013	37.32	38.01	37.23	37.78	146,964	+0.61(+1.64%)
Aug 21, 2013	37.66	37.82	37.15	37.17	0	-0.74(-1.95%)
Aug 20, 2013	37.69	38.14	37.63	37.91	329,449	+0.31(+0.84%)
Aug 19, 2013	37.71	38.02	37.51	37.60	550,290	-0.36(-0.96%)
Aug 16, 2013	37.46	38.23	37.29	37.96	0	+0.33(+0.87%)
Aug 15, 2013	38.27	38.33	37.35	37.64	461,462	-1.18(-3.05%)
Aug 14, 2013	38.95	39.15	38.75	38.82	102,017	-0.33(-0.85%)
Aug 13, 2013	39.27	39.33	38.89	39.15	148,456	-0.08(-0.21%)
Aug 12, 2013	38.02	39.24	38.02	39.24	196,590	+0.86(+2.24%)
Aug 09, 2013	38.35	38.63	38.09	38.38	159,221	-0.18(-0.46%)
Aug 08, 2013	38.25	38.63	37.97	38.55	258,076	+0.62(+1.63%)
Aug 07, 2013	38.06	38.32	37.48	37.93	387,104	-0.19(-0.51%)
Aug 06, 2013	39.05	39.10	38.07	38.13	319,728	-1.02(-2.60%)
Aug 05, 2013	38.94	39.21	38.85	39.14	192,521	+0.05(+0.12%)
Aug 02, 2013	38.99	39.19	38.62	39.10	228,117	-0.16(-0.40%)

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