Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	45.88	46.18	45.43	45.45	191,841	-0.57(-1.24%)
Feb 26, 2015	45.89	46.45	45.70	46.02	209,099	-0.05(-0.10%)
Feb 25, 2015	46.30	46.52	45.78	46.07	325,063	-0.17(-0.36%)
Feb 24, 2015	45.62	46.25	45.59	46.24	336,312	+0.74(+1.63%)
Feb 23, 2015	45.40	45.64	45.06	45.50	227,890	-0.14(-0.31%)
Feb 20, 2015	45.25	45.78	44.48	45.64	335,242	+0.47(+1.04%)
Feb 19, 2015	45.29	45.53	44.15	45.17	333,185	-0.37(-0.82%)
Feb 18, 2015	45.66	46.45	45.07	45.55	468,075	-0.35(-0.75%)
Feb 17, 2015	45.40	46.35	45.04	45.89	346,039	+0.40(+0.89%)
Feb 13, 2015	45.32	45.49	45.49	45.49	354,295	+0.10(+0.23%)
Feb 12, 2015	45.40	45.69	44.99	45.39	242,560	+0.33(+0.73%)
Feb 11, 2015	44.99	45.25	44.70	45.06	314,741	+0.01(+0.02%)
Feb 10, 2015	45.38	45.39	44.84	45.05	414,066	+0.09(+0.21%)
Feb 09, 2015	44.28	45.28	43.94	44.96	430,004	+0.43(+0.97%)
Feb 06, 2015	44.06	44.76	43.62	44.53	343,695	+0.58(+1.32%)
Feb 05, 2015	43.52	43.98	43.18	43.95	330,016	+0.89(+2.06%)
Feb 04, 2015	43.47	43.83	42.92	43.06	266,140	-0.77(-1.75%)
Feb 03, 2015	42.65	43.84	42.39	43.83	385,287	+1.49(+3.53%)
Feb 02, 2015	41.75	42.35	41.27	42.33	273,357	+0.65(+1.57%)
Jan 30, 2015	42.20	42.62	41.63	41.68	290,553	-0.95(-2.24%)
Jan 29, 2015	42.20	42.72	41.64	42.63	260,923	+0.64(+1.54%)
Jan 28, 2015	42.58	42.81	41.81	41.99	380,900	-0.23(-0.55%)
Jan 27, 2015	42.13	42.75	41.91	42.22	286,892	-0.58(-1.35%)
Jan 26, 2015	42.48	43.57	41.62	42.80	506,243	+0.42(+0.99%)
Jan 23, 2015	42.82	43.01	41.76	42.38	457,813	-0.51(-1.20%)
Jan 22, 2015	42.39	42.91	41.11	42.89	517,003	+0.86(+2.05%)
Jan 21, 2015	44.02	44.38	41.12	42.03	1,182,427	+2.33(+5.86%)
Jan 20, 2015	39.77	40.25	39.11	39.71	673,742	+0.22(+0.57%)
Jan 16, 2015	39.09	39.84	38.78	39.48	820,643	-0.01(-0.02%)
Jan 15, 2015	39.94	40.83	38.31	39.49	786,837	-1.14(-2.81%)
Jan 14, 2015	40.31	40.75	40.13	40.63	704,808	+0.04(+0.09%)
Jan 13, 2015	42.14	42.34	40.46	40.59	757,269	-1.11(-2.67%)
Jan 12, 2015	43.09	43.17	41.62	41.71	637,560	-1.50(-3.48%)
Jan 09, 2015	44.28	44.90	43.15	43.21	365,754	-1.07(-2.41%)
Jan 08, 2015	44.97	45.23	44.25	44.28	423,546	-0.22(-0.50%)
Jan 07, 2015	44.49	44.68	44.08	44.50	394,259	+0.41(+0.93%)
Jan 06, 2015	44.62	44.69	43.68	44.09	377,196	-0.32(-0.72%)
Jan 05, 2015	45.02	45.18	44.15	44.41	468,984	-0.98(-2.16%)
Jan 02, 2015	46.25	46.32	44.90	45.39	217,793	-0.61(-1.32%)
Dec 31, 2014	46.84	45.99	45.99	45.99	189,556	-0.60(-1.28%)
Dec 30, 2014	46.81	47.08	46.41	46.59	259,328	-0.36(-0.76%)
Dec 29, 2014	46.97	47.37	46.74	46.95	198,829	-0.05(-0.10%)
Dec 26, 2014	47.29	47.44	46.93	46.99	147,750	-0.13(-0.28%)
Dec 24, 2014	46.90	47.13	47.13	47.13	75,244	+0.41(+0.88%)
Dec 23, 2014	46.86	47.09	46.52	46.71	226,821	-0.04(-0.08%)
Dec 22, 2014	46.54	46.81	46.19	46.75	249,224	+0.22(+0.48%)
Dec 19, 2014	46.24	46.64	45.85	46.53	554,760	+0.19(+0.40%)
Dec 18, 2014	46.23	46.55	45.56	46.34	354,596	+0.77(+1.68%)
Dec 17, 2014	44.43	45.61	44.16	45.57	374,282	+1.20(+2.69%)
Dec 16, 2014	43.93	45.05	43.52	44.38	705,524	+0.45(+1.02%)
Dec 15, 2014	45.26	45.47	43.83	43.93	450,206	-0.95(-2.12%)
Dec 12, 2014	45.78	46.04	44.65	44.88	324,964	-1.55(-3.34%)
Dec 11, 2014	46.71	47.03	46.29	46.43	197,304	+0.08(+0.18%)
Dec 10, 2014	47.49	47.94	46.33	46.35	212,410	-1.48(-3.09%)
Dec 09, 2014	46.79	48.04	46.79	47.83	326,986	+0.46(+0.97%)
Dec 08, 2014	48.02	48.24	47.16	47.37	216,855	-0.80(-1.67%)
Dec 05, 2014	48.11	48.57	47.98	48.17	309,418	+0.04(+0.08%)
Dec 04, 2014	48.54	48.61	47.87	48.13	224,037	-0.41(-0.85%)
Dec 03, 2014	48.17	48.98	47.64	48.55	337,945	+0.44(+0.91%)
Dec 02, 2014	47.96	48.27	47.65	48.11	250,375	+0.34(+0.70%)

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