Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.96	18.29	17.71	17.78	576,031	-0.25(-1.39%)
Jun 29, 2009	17.71	18.13	17.29	18.03	490,648	+0.33(+1.88%)
Jun 26, 2009	17.61	17.84	17.37	17.70	754,277	-0.01(-0.05%)
Jun 25, 2009	17.36	17.73	16.87	17.71	502,928	+0.48(+2.82%)
Jun 24, 2009	17.04	17.63	16.85	17.22	391,400	+0.37(+2.18%)
Jun 23, 2009	17.43	17.54	16.71	16.85	447,232	-0.53(-3.05%)
Jun 22, 2009	18.26	18.26	17.36	17.38	455,280	-1.17(-6.29%)
Jun 19, 2009	18.54	19.00	18.31	18.55	650,145	+0.36(+1.97%)
Jun 18, 2009	17.80	18.31	17.47	18.19	403,884	+0.31(+1.71%)
Jun 17, 2009	17.98	18.16	17.26	17.89	327,653	-0.07(-0.40%)
Jun 16, 2009	18.73	18.85	17.86	17.96	466,313	-0.39(-2.10%)
Jun 15, 2009	19.09	19.29	17.96	18.34	471,230	-1.02(-5.29%)
Jun 12, 2009	19.44	19.44	18.80	19.37	483,941	-0.19(-0.96%)
Jun 11, 2009	20.08	20.59	19.55	19.56	524,123	-0.42(-2.11%)
Jun 10, 2009	20.24	20.73	19.39	19.98	597,555	-0.10(-0.49%)
Jun 09, 2009	20.10	20.18	19.79	20.08	493,268	+0.13(+0.68%)
Jun 08, 2009	19.88	20.74	19.53	19.94	500,628	-0.82(-3.94%)
Jun 05, 2009	20.82	21.09	20.36	20.76	539,488	+0.13(+0.65%)
Jun 04, 2009	20.28	20.68	20.04	20.63	553,715	+0.58(+2.91%)
Jun 03, 2009	20.38	20.82	19.89	20.04	828,226	-0.56(-2.70%)
Jun 02, 2009	20.00	20.90	19.84	20.60	713,474	+0.52(+2.59%)
Jun 01, 2009	18.93	20.24	18.79	20.08	831,578	+1.64(+8.91%)
May 29, 2009	18.43	18.85	18.14	18.43	948,520	+0.25(+1.38%)
May 28, 2009	17.60	18.52	17.45	18.18	892,704	+0.72(+4.11%)
May 27, 2009	17.59	18.00	17.40	17.46	499,904	-0.29(-1.62%)
May 26, 2009	16.71	17.79	16.62	17.75	655,370	+1.02(+6.12%)
May 22, 2009	17.63	17.63	16.69	16.73	439,320	-0.59(-3.42%)
May 21, 2009	17.38	17.40	16.87	17.32	543,830	-0.49(-2.77%)
May 20, 2009	18.05	18.76	17.69	17.82	492,694	-0.12(-0.65%)
May 19, 2009	17.81	18.17	17.48	17.93	581,954	-0.04(-0.25%)
May 18, 2009	17.71	18.04	17.27	17.98	686,162	+0.58(+3.36%)
May 15, 2009	18.10	18.12	17.27	17.39	705,665	-0.77(-4.25%)
May 14, 2009	18.07	18.54	17.83	18.17	534,122	+0.23(+1.30%)
May 13, 2009	19.01	19.01	17.88	17.93	874,445	-1.41(-7.29%)
May 12, 2009	19.36	19.57	18.85	19.34	783,808	+0.26(+1.36%)
May 11, 2009	19.27	19.43	18.80	19.08	659,648	-0.52(-2.66%)
May 08, 2009	17.47	19.60	17.47	19.60	749,065	+1.76(+9.86%)
May 07, 2009	18.87	19.01	17.57	17.84	819,809	-0.90(-4.79%)
May 06, 2009	19.06	19.35	18.18	18.74	934,299	+0.06(+0.34%)
May 05, 2009	18.97	19.24	18.38	18.68	600,076	-0.33(-1.75%)
May 04, 2009	18.66	19.03	18.34	19.01	876,777	+0.83(+4.54%)
May 01, 2009	17.92	18.71	17.75	18.18	709,396	+0.26(+1.45%)
Apr 30, 2009	18.84	19.31	17.91	17.92	926,915	-0.65(-3.48%)
Apr 29, 2009	17.02	18.72	17.02	18.57	1,170,979	+1.84(+11.00%)
Apr 28, 2009	16.52	17.09	16.32	16.73	633,259	+0.04(+0.22%)
Apr 27, 2009	16.39	17.17	16.07	16.69	1,095,788	-0.11(-0.64%)
Apr 24, 2009	16.44	16.97	16.24	16.80	1,476,925	+0.55(+3.37%)
Apr 23, 2009	16.85	17.11	15.26	16.25	3,414,510	+2.78(+20.67%)
Apr 22, 2009	12.40	13.89	12.40	13.47	1,460,262	+0.74(+5.78%)
Apr 21, 2009	12.01	12.76	11.90	12.73	654,377	+0.55(+4.50%)
Apr 20, 2009	12.92	12.94	11.99	12.19	707,782	-1.14(-8.56%)
Apr 17, 2009	13.10	13.45	12.81	13.33	622,029	+0.22(+1.64%)
Apr 16, 2009	12.54	13.28	12.48	13.11	648,191	+0.67(+5.42%)
Apr 15, 2009	12.12	12.47	12.03	12.44	496,866	+0.17(+1.39%)
Apr 14, 2009	12.18	12.59	11.85	12.27	782,433	-0.13(-1.09%)
Apr 13, 2009	12.12	12.77	11.92	12.40	729,073	-0.04(-0.36%)
Apr 09, 2009	11.63	12.52	11.55	12.45	902,296	+1.19(+10.61%)
Apr 08, 2009	10.99	11.36	10.95	11.25	492,314	+0.40(+3.64%)
Apr 07, 2009	11.32	11.42	10.83	10.86	723,811	-0.67(-5.84%)
Apr 06, 2009	11.21	11.57	11.13	11.53	681,537	+0.27(+2.39%)
Apr 03, 2009	10.98	11.32	10.74	11.26	649,212	+0.18(+1.62%)
Apr 02, 2009	10.52	11.38	10.51	11.08	1,146,968	+0.89(+8.72%)

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