Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.94	35.04	33.77	34.56	511,716	-0.38(-1.08%)
May 30, 2012	35.84	35.84	34.87	34.94	212,337	-1.39(-3.83%)
May 29, 2012	35.87	36.63	35.73	36.33	243,191	+0.95(+2.69%)
May 25, 2012	36.06	36.10	35.25	35.38	318,852	-0.69(-1.91%)
May 24, 2012	35.79	36.07	35.29	36.06	354,745	+0.48(+1.34%)
May 23, 2012	34.91	35.70	34.32	35.59	271,620	+0.13(+0.36%)
May 22, 2012	34.86	35.62	34.68	35.46	458,335	+0.64(+1.84%)
May 21, 2012	33.53	34.82	33.23	34.82	301,097	+1.37(+4.08%)
May 18, 2012	33.40	33.76	33.19	33.45	532,408	+0.08(+0.25%)
May 17, 2012	34.66	34.87	33.32	33.37	379,153	-1.18(-3.42%)
May 16, 2012	35.31	35.43	34.49	34.55	192,722	-0.57(-1.62%)
May 15, 2012	34.93	35.50	34.73	35.12	305,861	+0.12(+0.34%)
May 14, 2012	35.13	35.43	34.65	35.00	191,202	-0.64(-1.80%)
May 11, 2012	35.40	36.15	35.40	35.64	216,446	-0.20(-0.56%)
May 10, 2012	36.40	36.58	35.43	35.84	169,975	-0.17(-0.48%)
May 09, 2012	35.48	36.09	35.16	36.02	314,131	-0.05(-0.15%)
May 08, 2012	35.73	36.11	34.94	36.07	256,252	-0.11(-0.30%)
May 07, 2012	35.87	36.29	35.45	36.18	221,366	+0.16(+0.46%)
May 04, 2012	36.91	36.91	35.92	36.02	292,953	-1.23(-3.31%)
May 03, 2012	38.18	38.68	36.97	37.25	234,442	-0.97(-2.54%)
May 02, 2012	37.32	38.27	37.23	38.22	271,551	+0.41(+1.09%)
May 01, 2012	37.92	38.86	37.33	37.81	289,912	-0.23(-0.60%)
Apr 30, 2012	39.04	39.50	38.01	38.04	303,290	-1.15(-2.94%)
Apr 27, 2012	38.75	39.43	38.33	39.19	285,116	+0.71(+1.85%)
Apr 26, 2012	38.33	38.64	38.03	38.48	163,025	+0.02(+0.05%)
Apr 25, 2012	38.13	38.85	38.05	38.46	285,590	+0.80(+2.11%)
Apr 24, 2012	37.17	38.11	36.93	37.66	819,596	+0.69(+1.86%)
Apr 23, 2012	36.57	37.23	36.13	36.98	278,646	-0.41(-1.10%)
Apr 20, 2012	38.09	38.44	37.37	37.39	399,415	+0.16(+0.42%)
Apr 19, 2012	37.40	37.97	36.71	37.23	281,865	-0.38(-1.00%)
Apr 18, 2012	38.05	38.09	37.37	37.61	341,730	-0.87(-2.26%)
Apr 17, 2012	37.97	39.20	37.11	38.48	200,422	+0.91(+2.41%)
Apr 16, 2012	37.74	38.04	36.90	37.57	198,447	+0.06(+0.17%)
Apr 13, 2012	37.96	38.14	37.43	37.51	261,222	-0.74(-1.94%)
Apr 12, 2012	37.69	38.90	37.11	38.25	260,302	+0.64(+1.70%)
Apr 11, 2012	37.22	37.71	36.90	37.61	294,567	+0.91(+2.49%)
Apr 10, 2012	37.63	37.81	36.40	36.69	432,563	-1.06(-2.81%)
Apr 09, 2012	37.14	38.28	37.10	37.76	322,894	-0.37(-0.98%)
Apr 05, 2012	38.08	38.54	38.05	38.13	114,616	-0.30(-0.79%)
Apr 04, 2012	38.51	38.70	37.90	38.43	183,664	-0.70(-1.80%)
Apr 03, 2012	39.31	39.47	38.66	39.14	206,692	-0.14(-0.35%)
Apr 02, 2012	39.12	39.64	38.50	39.27	289,078	+0.10(+0.26%)
Mar 30, 2012	39.38	39.56	38.98	39.17	335,789	+0.28(+0.73%)
Mar 29, 2012	38.90	39.16	38.29	38.89	226,921	-0.47(-1.19%)
Mar 28, 2012	39.85	39.89	38.54	39.36	166,673	-0.45(-1.13%)
Mar 27, 2012	40.07	40.43	39.54	39.80	217,663	-0.17(-0.43%)
Mar 26, 2012	39.81	40.22	39.60	39.98	336,637	+0.88(+2.25%)
Mar 23, 2012	38.67	39.20	38.41	39.10	236,509	+0.63(+1.64%)
Mar 22, 2012	38.51	38.72	38.26	38.47	588,223	-0.53(-1.36%)
Mar 21, 2012	39.43	39.68	38.59	39.00	309,533	-0.29(-0.74%)
Mar 20, 2012	40.01	40.20	39.25	39.29	294,991	-1.22(-3.00%)
Mar 19, 2012	40.08	40.99	39.75	40.51	304,130	+0.44(+1.10%)
Mar 16, 2012	40.65	40.65	40.02	40.07	455,946	-0.50(-1.24%)
Mar 15, 2012	40.36	40.73	40.00	40.57	179,425	+0.32(+0.80%)
Mar 14, 2012	40.16	40.50	39.83	40.25	263,868	+0.10(+0.25%)
Mar 13, 2012	39.38	40.15	38.93	40.15	237,691	+1.30(+3.34%)
Mar 12, 2012	39.03	39.04	38.50	38.85	244,290	-0.08(-0.21%)
Mar 09, 2012	38.55	39.79	38.55	38.93	281,934	+0.33(+0.85%)
Mar 08, 2012	38.72	39.47	38.53	38.61	311,275	+0.32(+0.85%)
Mar 07, 2012	38.22	38.42	37.88	38.28	218,124	+0.27(+0.71%)
Mar 06, 2012	38.73	39.25	37.57	38.01	348,360	-1.38(-3.51%)
Mar 05, 2012	38.72	39.48	38.72	39.39	233,973	+0.39(+1.01%)
Mar 02, 2012	40.33	40.45	38.56	39.00	321,692	-1.31(-3.24%)

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