Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	37.00	37.00	36.50	36.72	314,342	-0.17(-0.45%)
Mar 27, 2013	36.26	37.02	36.13	36.89	292,433	+0.30(+0.81%)
Mar 26, 2013	36.69	36.69	36.24	36.59	95,978	+0.19(+0.53%)
Mar 25, 2013	36.48	37.05	35.93	36.40	205,704	-0.06(-0.18%)
Mar 22, 2013	36.39	36.51	36.30	36.46	151,968	+0.15(+0.41%)
Mar 21, 2013	36.39	36.69	36.09	36.31	262,051	-0.48(-1.31%)
Mar 20, 2013	36.67	36.85	36.38	36.79	180,565	+0.47(+1.30%)
Mar 19, 2013	37.06	37.10	35.94	36.32	260,518	-0.54(-1.48%)
Mar 18, 2013	36.08	37.00	36.05	36.87	277,147	+0.24(+0.66%)
Mar 15, 2013	37.02	37.11	36.59	36.63	623,855	-0.57(-1.54%)
Mar 14, 2013	36.88	37.21	36.71	37.20	232,506	+0.48(+1.31%)
Mar 13, 2013	36.83	36.93	36.56	36.72	178,869	-0.07(-0.20%)
Mar 12, 2013	36.76	37.03	36.60	36.79	410,397	-0.09(-0.25%)
Mar 11, 2013	36.67	36.95	36.66	36.89	248,202	+0.12(+0.33%)
Mar 08, 2013	35.52	36.85	35.21	36.77	509,298	+1.64(+4.68%)
Mar 07, 2013	34.82	35.17	34.58	35.12	295,141	+0.22(+0.63%)
Mar 06, 2013	34.65	34.95	34.46	34.90	128,322	+0.29(+0.83%)
Mar 05, 2013	34.56	34.92	34.49	34.61	431,025	+0.29(+0.83%)
Mar 04, 2013	34.25	34.47	33.96	34.33	260,266	-0.03(-0.08%)
Mar 01, 2013	34.24	34.59	33.97	34.36	408,559	-0.21(-0.61%)
Feb 28, 2013	34.95	35.09	34.56	34.57	218,575	-0.31(-0.90%)
Feb 27, 2013	34.50	35.16	34.50	34.88	181,305	+0.33(+0.96%)
Feb 26, 2013	34.32	34.81	33.79	34.55	307,305	+0.49(+1.44%)
Feb 25, 2013	35.53	35.70	34.05	34.06	285,668	-1.30(-3.68%)
Feb 22, 2013	35.16	35.60	35.13	35.36	188,797	+0.49(+1.40%)
Feb 21, 2013	35.31	35.42	34.73	34.87	336,104	-0.49(-1.38%)
Feb 20, 2013	36.02	36.47	35.34	35.36	351,368	-1.01(-2.77%)
Feb 19, 2013	36.19	36.56	36.14	36.37	369,617	+0.18(+0.51%)
Feb 15, 2013	36.47	36.47	36.08	36.18	192,739	-0.04(-0.10%)
Feb 14, 2013	35.99	36.41	35.99	36.22	148,335	+0.07(+0.20%)
Feb 13, 2013	36.02	36.54	35.85	36.15	347,488	+0.27(+0.75%)
Feb 12, 2013	35.47	36.21	35.46	35.88	406,421	+0.44(+1.25%)
Feb 11, 2013	35.54	35.58	35.05	35.44	281,008	-0.08(-0.23%)
Feb 08, 2013	35.44	35.62	35.36	35.52	201,779	+0.15(+0.42%)
Feb 07, 2013	35.81	35.94	35.14	35.37	279,174	-0.43(-1.21%)
Feb 06, 2013	35.23	36.10	35.23	35.81	427,697	+0.59(+1.67%)
Feb 04, 2013	35.33	35.76	35.11	35.22	322,693	-0.51(-1.42%)
Feb 01, 2013	35.70	35.94	35.50	35.72	252,230	+0.32(+0.91%)
Jan 31, 2013	35.29	35.66	35.15	35.40	365,395	+0.12(+0.34%)
Jan 30, 2013	35.48	35.65	35.19	35.28	320,553	-0.28(-0.78%)
Jan 29, 2013	35.73	35.85	35.29	35.56	266,995	-0.14(-0.39%)
Jan 28, 2013	35.93	36.02	35.49	35.70	217,736	-0.16(-0.44%)
Jan 25, 2013	36.05	36.48	35.58	35.85	414,577	+0.03(+0.08%)
Jan 24, 2013	34.92	35.94	34.92	35.82	516,444	+0.88(+2.51%)
Jan 23, 2013	36.11	37.70	34.71	34.95	1,125,643	-1.16(-3.22%)
Jan 22, 2013	36.62	36.90	35.30	36.11	842,514	-0.51(-1.38%)
Jan 18, 2013	36.15	36.81	36.15	36.62	350,264	+0.54(+1.51%)
Jan 17, 2013	35.67	36.10	35.34	36.07	590,528	+0.53(+1.48%)
Jan 16, 2013	35.85	35.94	35.35	35.55	232,006	-0.39(-1.08%)
Jan 15, 2013	35.71	36.15	35.71	35.93	241,952	+0.10(+0.28%)
Jan 14, 2013	36.27	36.47	35.67	35.83	256,772	-0.48(-1.32%)
Jan 11, 2013	36.40	36.52	35.98	36.31	186,375	-0.07(-0.20%)
Jan 10, 2013	36.64	37.02	36.09	36.39	217,384	-0.04(-0.10%)
Jan 09, 2013	35.82	36.42	35.73	36.42	112,617	+0.70(+1.96%)
Jan 08, 2013	35.71	36.05	35.45	35.72	124,409	-0.05(-0.13%)
Jan 07, 2013	35.93	36.29	35.75	35.77	144,846	-0.48(-1.32%)
Jan 04, 2013	36.23	36.48	35.64	36.25	230,186	+0.29(+0.82%)
Jan 03, 2013	36.62	37.00	35.85	35.95	335,926	-0.69(-1.89%)
Jan 02, 2013	36.32	36.77	36.00	36.64	548,916	+1.51(+4.30%)
Dec 31, 2012	34.17	35.20	34.10	35.13	241,530	+0.93(+2.72%)
Dec 28, 2012	34.38	34.75	34.18	34.20	178,970	-0.50(-1.43%)
Dec 27, 2012	34.66	34.88	34.29	34.70	320,192	+0.18(+0.53%)
Dec 26, 2012	34.68	34.82	34.30	34.52	239,221	-0.09(-0.27%)
Dec 24, 2012	34.36	34.66	34.26	34.61	145,068	+0.23(+0.67%)
Dec 21, 2012	34.19	34.52	33.87	34.38	1,427,793	-0.13(-0.37%)
Dec 20, 2012	34.51	34.56	34.13	34.51	352,769	+0.03(+0.08%)
Dec 19, 2012	33.97	34.70	33.78	34.48	413,666	+0.42(+1.24%)
Dec 18, 2012	33.34	34.10	33.34	34.05	676,811	-0.21(-0.62%)
Dec 17, 2012	33.62	34.32	33.62	34.27	256,176	+0.77(+2.31%)
Dec 14, 2012	33.35	33.85	33.23	33.49	298,768	+0.00(+0.00%)
Dec 13, 2012	33.73	33.94	33.12	33.49	183,476	+0.15(+0.44%)
Dec 04, 2012	33.44	33.57	32.90	33.34	253,613	-0.36(-1.07%)
Nov 30, 2012	34.03	34.03	33.52	33.70	466,189	-0.16(-0.46%)
Nov 29, 2012	33.84	34.09	33.56	33.86	287,121	+0.33(+0.99%)
Nov 28, 2012	33.16	33.58	32.68	33.53	256,509	+0.15(+0.44%)
Nov 27, 2012	32.88	33.54	32.50	33.38	534,070	+0.53(+1.60%)
Nov 26, 2012	33.29	33.58	32.63	32.86	415,067	-0.53(-1.57%)
Nov 23, 2012	32.81	33.38	32.64	33.38	195,421	+0.77(+2.35%)
Nov 21, 2012	32.62	32.74	32.32	32.62	255,493	+0.06(+0.20%)
Nov 20, 2012	32.07	32.57	31.85	32.55	305,351	+0.29(+0.91%)
Nov 19, 2012	31.97	32.26	31.72	32.26	306,525	+0.82(+2.61%)
Nov 16, 2012	31.02	32.05	30.89	31.44	639,746	+0.34(+1.10%)
Nov 15, 2012	31.90	32.21	30.86	31.10	825,483	-0.65(-2.06%)
Nov 14, 2012	31.95	33.73	31.41	31.75	1,694,415	+2.26(+7.67%)
Nov 13, 2012	29.07	29.86	28.98	29.49	345,138	+0.17(+0.56%)
Nov 12, 2012	29.34	29.65	29.15	29.32	189,578	+0.04(+0.13%)
Nov 09, 2012	28.98	29.79	28.88	29.29	401,793	+0.19(+0.66%)
Nov 08, 2012	30.10	30.36	28.94	29.09	399,310	-1.16(-3.83%)
Nov 07, 2012	31.02	31.67	30.08	30.25	403,912	-1.28(-4.05%)
Nov 06, 2012	31.35	31.72	31.24	31.53	168,447	+0.47(+1.51%)
Nov 05, 2012	30.88	31.26	30.50	31.06	173,573	+0.18(+0.60%)
Nov 02, 2012	32.26	32.27	30.84	30.88	424,612	-1.26(-3.92%)
Nov 01, 2012	30.80	32.45	30.80	32.14	378,978	+1.33(+4.33%)
Oct 31, 2012	30.63	30.80	30.25	30.80	247,555	+0.29(+0.96%)
Oct 26, 2012	30.52	30.51	30.51	30.51	158,345	+0.08(+0.27%)
Oct 25, 2012	30.73	30.73	30.26	30.43	572,325	+0.06(+0.21%)
Oct 24, 2012	30.55	30.60	30.25	30.36	250,447	+0.09(+0.30%)
Oct 23, 2012	30.30	30.42	29.99	30.27	421,350	-0.18(-0.60%)
Oct 19, 2012	31.28	31.38	30.31	30.45	608,267	-1.14(-3.61%)
Oct 18, 2012	31.74	31.98	31.51	31.59	148,788	-0.17(-0.55%)
Oct 17, 2012	31.21	31.92	31.15	31.77	351,101	+0.57(+1.83%)
Oct 16, 2012	30.81	31.21	30.48	31.20	206,528	+0.56(+1.83%)
Oct 15, 2012	30.47	30.76	30.38	30.64	222,687	+0.19(+0.63%)
Oct 12, 2012	30.24	30.54	30.22	30.44	350,293	+0.13(+0.42%)
Oct 11, 2012	30.01	30.58	30.01	30.32	189,589	+0.10(+0.33%)
Oct 10, 2012	30.18	30.52	29.84	30.21	667,432	+0.02(+0.06%)
Oct 09, 2012	31.02	31.02	29.92	30.20	759,637	-0.78(-2.52%)
Oct 08, 2012	30.64	31.11	30.43	30.98	178,981	+0.16(+0.51%)
Oct 05, 2012	31.30	31.38	30.73	30.82	341,730	-0.31(-1.00%)
Oct 04, 2012	30.79	31.44	30.79	31.13	400,496	+0.06(+0.18%)
Oct 03, 2012	31.09	31.34	30.88	31.08	189,915	+0.03(+0.09%)
Oct 02, 2012	31.05	31.17	30.59	31.05	242,132	+0.12(+0.39%)
Oct 01, 2012	31.31	31.31	30.21	30.93	639,366	-0.31(-1.00%)
Sep 28, 2012	30.93	31.46	30.87	31.24	486,464	+0.07(+0.24%)
Sep 27, 2012	31.26	31.33	31.07	31.17	453,974	+0.00(+0.00%)
Sep 26, 2012	31.53	31.76	29.93	31.17	644,085	-0.33(-1.05%)
Sep 25, 2012	32.57	32.65	31.47	31.50	589,904	-1.04(-3.19%)
Sep 24, 2012	32.74	33.07	32.21	32.54	411,451	-0.53(-1.61%)
Sep 21, 2012	33.58	33.58	32.17	33.07	1,134,257	-0.11(-0.33%)
Sep 20, 2012	33.39	33.64	32.84	33.19	270,537	-0.51(-1.50%)
Sep 19, 2012	33.38	33.87	33.30	33.69	174,104	+0.06(+0.19%)
Sep 18, 2012	33.96	33.96	33.46	33.63	273,351	+0.00(+0.00%)
Sep 17, 2012	33.92	34.42	33.51	33.63	300,271	-0.50(-1.46%)
Sep 14, 2012	33.66	34.70	33.29	34.12	299,058	+0.52(+1.56%)
Sep 13, 2012	33.57	33.97	33.00	33.60	352,475	+0.12(+0.36%)
Sep 12, 2012	33.61	33.87	33.27	33.48	134,528	-0.09(-0.27%)
Sep 11, 2012	33.97	34.13	33.49	33.57	155,329	-0.40(-1.19%)
Sep 10, 2012	34.09	34.43	33.93	33.98	201,456	-0.04(-0.11%)
Sep 07, 2012	33.64	34.48	33.55	34.01	303,513	+0.67(+2.01%)
Sep 06, 2012	32.48	33.44	32.30	33.34	319,044	+1.24(+3.87%)
Sep 05, 2012	32.37	32.71	32.01	32.10	322,166	-0.57(-1.75%)
Sep 04, 2012	31.70	32.68	31.29	32.67	325,915	+0.55(+1.72%)
Aug 31, 2012	32.17	32.39	31.59	32.12	287,941	+0.26(+0.81%)
Aug 30, 2012	32.13	32.27	31.73	31.86	180,964	-0.59(-1.81%)
Aug 29, 2012	32.60	32.65	32.18	32.45	245,589	-0.24(-0.73%)
Aug 27, 2012	32.84	33.14	32.55	32.69	338,549	-0.07(-0.22%)
Aug 24, 2012	32.86	33.46	32.70	32.76	206,645	-0.22(-0.67%)
Aug 23, 2012	33.35	33.76	32.44	32.98	413,919	-0.43(-1.29%)
Aug 22, 2012	33.87	33.92	33.06	33.41	207,038	-0.51(-1.52%)
Aug 21, 2012	33.90	34.61	33.54	33.93	274,776	+0.13(+0.38%)
Aug 20, 2012	34.49	34.76	33.60	33.80	235,736	-0.72(-2.08%)
Aug 17, 2012	34.08	34.74	34.07	34.52	260,477	+0.39(+1.13%)
Aug 16, 2012	33.25	34.15	33.10	34.13	185,861	+0.76(+2.28%)
Aug 15, 2012	32.88	33.45	32.80	33.37	133,301	+0.34(+1.03%)
Aug 14, 2012	33.10	33.28	32.78	33.03	245,601	+0.06(+0.17%)
Aug 13, 2012	32.64	33.01	32.33	32.98	213,284	+0.23(+0.70%)
Aug 10, 2012	32.59	32.82	32.26	32.75	257,786	+0.09(+0.28%)
Aug 09, 2012	32.51	32.94	32.04	32.65	253,507	+0.12(+0.37%)
Aug 08, 2012	32.11	32.75	32.04	32.54	262,124	+0.12(+0.37%)
Aug 07, 2012	32.07	32.86	31.28	32.42	443,664	+0.59(+1.84%)
Aug 06, 2012	31.82	31.97	31.69	31.83	314,841	+0.17(+0.55%)
Aug 03, 2012	30.76	31.84	30.58	31.65	534,299	+1.46(+4.83%)
Aug 02, 2012	29.99	30.57	29.83	30.20	315,793	-0.06(-0.18%)
Aug 01, 2012	30.95	31.09	30.16	30.25	417,934	-0.55(-1.79%)
Jul 31, 2012	31.23	31.59	30.75	30.80	397,711	-0.61(-1.96%)
Jul 30, 2012	32.28	32.32	31.32	31.42	270,069	-0.74(-2.31%)
Jul 27, 2012	30.98	32.32	30.82	32.16	503,209	+1.30(+4.22%)
Jul 26, 2012	31.11	31.58	30.62	30.86	227,744	+0.44(+1.45%)
Jul 25, 2012	30.83	31.42	30.32	30.42	474,796	-0.13(-0.42%)
Jul 24, 2012	30.18	32.27	30.17	30.54	724,093	+0.03(+0.09%)
Jul 23, 2012	30.66	31.31	30.13	30.52	615,631	-0.99(-3.15%)
Jul 20, 2012	31.54	31.72	31.31	31.51	265,763	-0.35(-1.09%)
Jul 19, 2012	32.05	32.24	31.76	31.86	226,048	-0.01(-0.03%)
Jul 18, 2012	31.20	32.22	31.00	31.87	420,523	+0.72(+2.30%)
Jul 17, 2012	31.63	31.63	29.77	31.15	1,369,835	-0.54(-1.71%)
Jul 16, 2012	27.70	31.71	27.67	31.69	2,507,087	-1.39(-4.19%)
Jul 13, 2012	32.53	33.16	32.32	33.08	362,038	+0.77(+2.39%)
Jul 12, 2012	32.69	32.71	31.49	32.31	731,057	-0.91(-2.73%)
Jul 11, 2012	34.52	34.53	32.83	33.21	782,795	-1.53(-4.41%)
Jul 10, 2012	36.46	36.78	34.43	34.75	386,134	-1.37(-3.79%)
Jul 09, 2012	36.21	36.42	35.74	36.11	215,470	-0.08(-0.23%)
Jul 06, 2012	36.55	36.96	36.06	36.20	229,604	-0.91(-2.45%)
Jul 05, 2012	36.69	37.46	36.52	37.10	250,531	+0.21(+0.57%)
Jul 03, 2012	36.16	36.90	36.13	36.89	181,391	+0.59(+1.62%)
Jul 02, 2012	36.32	36.33	35.57	36.31	308,916	+0.12(+0.33%)
Jun 29, 2012	35.13	36.42	34.84	36.19	466,848	+2.03(+5.94%)
Jun 28, 2012	33.76	34.18	33.40	34.16	372,348	+0.21(+0.62%)
Jun 27, 2012	34.04	34.18	33.54	33.95	255,556	+0.25(+0.73%)
Jun 26, 2012	33.79	34.05	33.10	33.70	219,295	-0.12(-0.35%)
Jun 25, 2012	34.24	34.38	33.77	33.82	257,943	-1.17(-3.33%)
Jun 22, 2012	34.96	35.14	34.55	34.99	1,352,750	+0.19(+0.55%)
Jun 21, 2012	35.84	36.19	34.74	34.79	434,369	-0.79(-2.22%)
Jun 20, 2012	35.86	36.01	35.31	35.58	276,921	-0.36(-1.00%)
Jun 19, 2012	34.78	36.00	34.63	35.94	322,329	+1.34(+3.87%)
Jun 18, 2012	34.16	34.69	34.16	34.60	555,482	+0.16(+0.45%)
Jun 15, 2012	34.88	35.03	34.37	34.44	570,551	-0.45(-1.29%)
Jun 14, 2012	34.79	35.43	34.42	34.89	291,554	+0.12(+0.34%)
Jun 13, 2012	35.46	35.57	34.32	34.77	568,332	-0.61(-1.74%)
Jun 12, 2012	34.59	35.44	34.04	35.39	433,798	+1.06(+3.07%)
Jun 11, 2012	35.39	35.51	34.23	34.33	486,092	-0.56(-1.60%)
Jun 08, 2012	34.55	35.18	34.15	34.89	253,057	+0.40(+1.17%)
Jun 07, 2012	35.27	35.75	34.41	34.49	453,997	-0.30(-0.87%)
Jun 06, 2012	34.09	34.81	33.89	34.79	260,079	+1.05(+3.10%)
Jun 05, 2012	33.29	33.86	33.21	33.75	594,087	+0.12(+0.35%)
Jun 04, 2012	33.17	33.71	32.70	33.63	833,180	+0.54(+1.64%)
Jun 01, 2012	33.67	33.67	32.41	33.09	520,239	-1.51(-4.38%)
May 31, 2012	34.98	35.08	33.81	34.60	511,150	-0.38(-1.08%)
May 30, 2012	35.88	35.88	34.91	34.98	212,103	-1.39(-3.83%)
May 29, 2012	35.91	36.67	35.77	36.37	242,922	+0.95(+2.69%)
May 25, 2012	36.10	36.14	35.29	35.42	318,499	-0.69(-1.91%)
May 24, 2012	35.83	36.11	35.32	36.10	354,353	+0.48(+1.34%)
May 23, 2012	34.95	35.74	34.36	35.63	271,319	+0.13(+0.36%)
May 22, 2012	34.90	35.66	34.72	35.50	457,829	+0.64(+1.84%)
May 21, 2012	33.56	34.86	33.27	34.86	300,765	+1.37(+4.08%)
May 18, 2012	33.43	33.80	33.22	33.49	531,820	+0.08(+0.25%)
May 17, 2012	34.70	34.91	33.35	33.41	378,734	-1.18(-3.42%)
May 16, 2012	35.35	35.47	34.53	34.59	192,509	-0.57(-1.62%)
May 15, 2012	34.97	35.54	34.77	35.16	305,523	+0.12(+0.34%)
May 14, 2012	35.17	35.47	34.68	35.04	190,991	-0.64(-1.80%)
May 11, 2012	35.44	36.19	35.44	35.68	216,206	-0.20(-0.56%)
May 10, 2012	36.44	36.62	35.47	35.88	169,787	-0.17(-0.48%)
May 09, 2012	35.52	36.13	35.20	36.06	313,784	-0.05(-0.15%)
May 08, 2012	35.77	36.15	34.98	36.11	255,969	-0.11(-0.30%)
May 07, 2012	35.91	36.33	35.49	36.22	221,121	+0.16(+0.46%)
May 04, 2012	36.95	36.95	35.96	36.06	292,629	-1.24(-3.31%)
May 03, 2012	38.23	38.72	37.01	37.29	234,183	-0.97(-2.54%)
May 02, 2012	37.36	38.31	37.27	38.26	271,251	+0.41(+1.09%)
May 01, 2012	37.96	38.90	37.37	37.85	289,592	-0.23(-0.60%)
Apr 30, 2012	39.09	39.55	38.05	38.08	302,954	-1.15(-2.94%)
Apr 27, 2012	38.79	39.47	38.37	39.23	284,800	+0.71(+1.85%)
Apr 26, 2012	38.37	38.68	38.07	38.52	162,845	+0.02(+0.05%)
Apr 25, 2012	38.17	38.90	38.09	38.50	285,274	+0.80(+2.11%)
Apr 24, 2012	37.21	38.15	36.97	37.71	818,690	+0.69(+1.86%)
Apr 23, 2012	36.61	37.27	36.17	37.02	278,338	-0.41(-1.10%)
Apr 20, 2012	38.14	38.48	37.41	37.43	398,974	+0.16(+0.42%)
Apr 19, 2012	37.44	38.02	36.75	37.27	281,553	-0.38(-1.00%)
Apr 18, 2012	38.09	38.14	37.41	37.65	341,352	-0.87(-2.26%)
Apr 17, 2012	38.01	39.24	37.16	38.52	200,201	+0.91(+2.41%)
Apr 16, 2012	37.78	38.08	36.94	37.61	198,227	+0.06(+0.17%)
Apr 13, 2012	38.00	38.18	37.48	37.55	260,933	-0.74(-1.94%)
Apr 12, 2012	37.73	38.94	37.16	38.29	260,014	+0.64(+1.70%)
Apr 11, 2012	37.27	37.75	36.95	37.65	294,241	+0.92(+2.49%)
Apr 10, 2012	37.67	37.85	36.44	36.73	432,084	-1.06(-2.81%)
Apr 09, 2012	37.18	38.32	37.14	37.80	322,537	-0.38(-0.98%)
Apr 05, 2012	38.13	38.58	38.09	38.17	114,489	-0.30(-0.79%)
Apr 04, 2012	38.56	38.74	37.94	38.47	183,461	-0.70(-1.80%)
Apr 03, 2012	39.35	39.51	38.70	39.18	206,463	-0.14(-0.35%)

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