Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	43.20	43.37	42.64	42.77	193,496	-0.46(-1.07%)
Oct 29, 2015	42.81	43.53	42.81	43.23	189,213	+0.23(+0.55%)
Oct 28, 2015	41.09	43.08	41.05	43.00	335,910	+1.86(+4.52%)
Oct 27, 2015	42.13	42.47	40.92	41.14	354,257	-1.28(-3.01%)
Oct 26, 2015	42.45	42.65	42.28	42.42	194,723	+0.02(+0.04%)
Oct 23, 2015	42.30	42.42	41.71	42.40	193,790	+0.37(+0.87%)
Oct 22, 2015	40.69	42.42	40.64	42.03	238,257	+1.50(+3.71%)
Oct 21, 2015	40.94	41.07	40.40	40.53	192,740	-0.13(-0.32%)
Oct 20, 2015	40.42	40.91	40.04	40.66	362,825	+0.23(+0.58%)
Oct 19, 2015	40.27	40.56	40.19	40.42	188,157	-0.13(-0.32%)
Oct 16, 2015	41.05	41.16	40.13	40.55	219,022	-0.56(-1.37%)
Oct 15, 2015	40.90	41.46	39.95	41.12	225,394	+0.45(+1.11%)
Oct 14, 2015	41.55	41.67	40.60	40.67	252,767	-0.95(-2.28%)
Oct 13, 2015	42.21	42.46	41.36	41.62	212,007	-1.19(-2.79%)
Oct 12, 2015	43.52	43.52	42.68	42.81	222,991	-0.78(-1.79%)
Oct 09, 2015	43.50	43.89	43.20	43.59	312,778	+0.16(+0.37%)
Oct 08, 2015	41.90	43.46	41.66	43.43	389,899	+1.46(+3.47%)
Oct 07, 2015	40.67	42.05	40.67	41.97	493,694	+1.65(+4.08%)
Oct 06, 2015	40.17	40.79	40.05	40.33	239,682	+0.06(+0.14%)
Oct 05, 2015	38.53	40.32	38.53	40.27	372,756	+1.88(+4.90%)
Oct 02, 2015	37.52	38.42	37.30	38.39	353,172	+0.55(+1.44%)
Oct 01, 2015	38.27	38.50	37.35	37.85	537,520	-0.41(-1.08%)
Sep 30, 2015	38.30	38.78	38.01	38.26	371,395	+0.29(+0.77%)
Sep 29, 2015	37.57	38.10	37.57	37.97	307,028	+0.37(+0.97%)
Sep 28, 2015	37.71	38.06	37.43	37.60	305,288	-0.34(-0.89%)
Sep 25, 2015	38.57	38.75	37.84	37.94	340,692	-0.21(-0.54%)
Sep 24, 2015	38.54	38.54	37.88	38.15	406,788	-0.68(-1.74%)
Sep 23, 2015	39.63	39.72	38.80	38.82	204,813	-0.81(-2.04%)
Sep 22, 2015	40.01	40.41	39.32	39.63	248,087	-1.03(-2.54%)
Sep 21, 2015	41.04	41.53	40.53	40.67	457,456	+0.00(+0.00%)
Sep 18, 2015	40.70	40.91	40.46	40.67	1,225,441	-0.08(-0.21%)
Sep 17, 2015	41.73	41.73	40.65	40.75	374,099	-0.98(-2.34%)
Sep 16, 2015	41.18	41.79	41.01	41.73	260,094	+0.68(+1.65%)
Sep 15, 2015	40.48	41.21	40.39	41.05	461,817	+0.51(+1.25%)
Sep 14, 2015	41.36	41.54	40.48	40.54	422,150	-1.06(-2.55%)
Sep 11, 2015	41.41	41.82	41.32	41.61	230,488	-0.06(-0.14%)
Sep 10, 2015	42.04	42.47	41.57	41.66	210,550	-0.39(-0.94%)
Sep 09, 2015	43.06	43.06	42.00	42.06	152,877	-0.62(-1.45%)
Sep 08, 2015	42.38	42.90	42.14	42.68	221,448	+0.98(+2.34%)
Sep 04, 2015	42.04	41.70	41.70	41.70	190,627	-1.01(-2.36%)
Sep 03, 2015	42.51	43.09	42.27	42.71	527,318	+0.24(+0.58%)
Sep 02, 2015	42.09	42.49	41.89	42.46	369,020	+1.04(+2.52%)
Sep 01, 2015	41.89	42.59	41.36	41.42	325,632	-1.45(-3.38%)
Aug 31, 2015	42.10	43.31	41.83	42.87	374,081	+0.72(+1.72%)
Aug 28, 2015	41.87	42.71	41.79	42.14	334,892	-0.09(-0.22%)
Aug 27, 2015	41.59	42.36	41.19	42.24	626,705	+0.90(+2.18%)
Aug 26, 2015	41.58	41.90	40.70	41.33	468,855	+0.54(+1.31%)
Aug 25, 2015	42.51	42.51	40.75	40.80	821,780	-0.23(-0.55%)
Aug 24, 2015	40.07	42.37	39.80	41.02	751,515	-1.44(-3.39%)
Aug 21, 2015	43.11	43.90	42.40	42.46	954,479	-1.31(-2.99%)
Aug 20, 2015	44.58	44.69	43.75	43.77	391,325	-1.12(-2.49%)
Aug 19, 2015	45.04	45.56	44.79	44.89	354,966	-0.62(-1.36%)
Aug 18, 2015	45.59	45.88	45.37	45.51	303,955	-0.14(-0.31%)
Aug 17, 2015	45.36	45.96	44.93	45.65	367,466	+0.28(+0.62%)
Aug 14, 2015	44.96	45.67	44.81	45.37	297,411	+0.24(+0.52%)
Aug 13, 2015	45.36	45.56	45.06	45.13	168,334	-0.19(-0.42%)
Aug 12, 2015	44.63	45.46	44.32	45.32	339,701	+0.04(+0.08%)
Aug 11, 2015	45.59	45.87	45.19	45.28	211,492	-0.97(-2.09%)
Aug 10, 2015	45.70	46.51	45.64	46.25	245,899	+1.01(+2.24%)
Aug 07, 2015	44.87	45.29	44.84	45.24	500,302	+0.08(+0.19%)
Aug 06, 2015	45.21	45.39	44.88	45.15	323,938	+0.13(+0.29%)
Aug 05, 2015	45.08	45.56	45.00	45.02	604,770	+0.08(+0.17%)
Aug 04, 2015	45.66	46.46	44.92	44.94	455,128	-0.63(-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.

Woodward Inc (NQ: WWD )

Historical Prices

Free News Feed