Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	108.38	108.66	107.07	107.58	205,430	-0.20(-0.18%)
May 05, 2023	106.77	108.74	105.93	107.78	296,891	+2.09(+1.98%)
May 04, 2023	109.57	109.57	105.53	105.69	577,090	-4.09(-3.72%)
May 03, 2023	110.93	112.31	108.84	109.78	947,310	-2.88(-2.56%)
May 02, 2023	111.81	115.06	108.66	112.66	1,723,185	+15.02(+15.38%)
May 01, 2023	94.80	99.16	94.63	97.64	637,378	+2.59(+2.73%)
Apr 28, 2023	92.60	95.30	92.60	95.05	585,321	+2.28(+2.45%)
Apr 27, 2023	91.48	92.87	90.96	92.77	293,068	+1.92(+2.11%)
Apr 26, 2023	91.42	91.87	90.50	90.85	298,482	-1.01(-1.10%)
Apr 25, 2023	92.50	93.04	91.51	91.86	262,674	-0.80(-0.87%)
Apr 24, 2023	92.96	93.64	91.65	92.66	329,797	-0.49(-0.52%)
Apr 21, 2023	94.06	94.08	92.01	93.15	219,647	-0.62(-0.67%)
Apr 20, 2023	93.68	94.31	93.27	93.77	140,708	-0.31(-0.33%)
Apr 19, 2023	94.37	94.60	93.46	94.08	213,275	-0.48(-0.50%)
Apr 18, 2023	94.18	94.77	93.61	94.55	205,622	+0.69(+0.74%)
Apr 17, 2023	91.85	93.94	91.85	93.86	222,506	+2.08(+2.26%)
Apr 14, 2023	94.19	94.41	90.84	91.78	477,246	-2.99(-3.15%)
Apr 13, 2023	93.90	94.87	93.16	94.77	191,416	+1.46(+1.56%)
Apr 12, 2023	93.58	93.92	92.83	93.32	169,971	+0.57(+0.62%)
Apr 11, 2023	93.25	93.96	92.67	92.74	301,601	-0.43(-0.46%)
Apr 10, 2023	91.87	93.95	91.87	93.17	232,098	+0.82(+0.89%)
Apr 06, 2023	94.05	94.05	90.92	92.35	415,610	-2.21(-2.33%)
Apr 05, 2023	95.72	96.07	94.27	94.55	140,917	-1.84(-1.91%)
Apr 04, 2023	97.27	97.94	95.79	96.39	322,897	-1.10(-1.13%)
Apr 03, 2023	96.43	98.02	95.74	97.49	390,981	+1.11(+1.15%)
Mar 31, 2023	97.98	98.36	95.92	96.38	431,773	-1.05(-1.08%)
Mar 30, 2023	97.08	97.88	96.55	97.43	309,923	+0.94(+0.97%)
Mar 29, 2023	95.19	96.68	93.56	96.49	344,919	+2.13(+2.26%)
Mar 28, 2023	92.47	94.62	92.47	94.37	265,500	+1.52(+1.64%)
Mar 27, 2023	91.08	93.15	90.68	92.84	398,227	+2.93(+3.26%)
Mar 24, 2023	88.35	91.10	87.41	89.91	281,192	+0.99(+1.11%)
Mar 23, 2023	89.91	90.90	88.38	88.92	338,368	-0.55(-0.62%)
Mar 22, 2023	90.99	91.89	89.44	89.48	320,498	-2.15(-2.34%)
Mar 21, 2023	91.13	92.17	91.13	91.62	328,513	+1.81(+2.02%)
Mar 20, 2023	88.84	90.75	88.12	89.81	364,661	+1.33(+1.50%)
Mar 17, 2023	91.04	91.04	88.09	88.49	752,908	-3.26(-3.55%)
Mar 16, 2023	90.51	92.34	89.97	91.74	541,355	+0.34(+0.37%)
Mar 15, 2023	91.61	92.32	90.04	91.41	303,592	-2.37(-2.52%)
Mar 14, 2023	94.38	94.99	92.81	93.77	253,910	+1.35(+1.46%)
Mar 13, 2023	91.74	92.89	89.87	92.43	397,980	-0.30(-0.32%)
Mar 10, 2023	95.93	95.93	92.18	92.72	309,481	-3.13(-3.26%)
Mar 09, 2023	97.61	98.26	95.73	95.85	258,968	-1.74(-1.79%)
Mar 08, 2023	97.70	98.15	96.89	97.59	194,894	-0.04(-0.04%)
Mar 07, 2023	98.51	99.70	97.60	97.63	228,410	-0.98(-0.99%)
Mar 06, 2023	101.34	101.74	98.48	98.61	347,047	-2.79(-2.75%)
Mar 03, 2023	100.57	101.51	98.97	101.40	821,614	+1.37(+1.37%)
Mar 02, 2023	98.08	100.09	97.16	100.04	286,018	+0.99(+1.00%)
Mar 01, 2023	98.43	99.80	97.92	99.05	411,696	+1.05(+1.07%)
Feb 28, 2023	99.52	99.52	97.90	98.00	460,159	-1.31(-1.32%)
Feb 27, 2023	98.20	100.34	98.20	99.31	389,451	+2.38(+2.45%)
Feb 24, 2023	95.80	97.53	95.17	96.93	413,500	-0.11(-0.11%)
Feb 23, 2023	99.02	99.61	96.34	97.04	496,217	-1.59(-1.62%)
Feb 22, 2023	98.41	99.90	98.05	98.63	410,090	+0.69(+0.71%)
Feb 21, 2023	99.73	100.09	97.73	97.94	295,346	-2.38(-2.37%)
Feb 17, 2023	99.80	101.00	99.78	100.31	313,094	-0.03(-0.03%)
Feb 16, 2023	101.04	101.82	100.03	100.34	317,442	-2.17(-2.12%)
Feb 15, 2023	101.88	103.59	101.68	102.52	329,452	+0.13(+0.13%)
Feb 14, 2023	102.16	102.77	100.55	102.39	247,055	+0.10(+0.10%)
Feb 13, 2023	102.02	102.65	100.81	102.29	192,252	+0.87(+0.86%)
Feb 10, 2023	101.60	102.41	99.54	101.42	350,413	-0.77(-0.75%)
Feb 09, 2023	103.34	104.13	101.95	102.19	269,336	-0.33(-0.32%)
Feb 08, 2023	102.18	102.88	101.36	102.52	213,442	-0.42(-0.40%)
Feb 07, 2023	101.68	103.32	100.86	102.93	319,824	+1.27(+1.25%)
Feb 06, 2023	101.62	102.95	100.80	101.66	282,269	-0.91(-0.89%)
Feb 03, 2023	104.49	104.66	102.28	102.57	269,142	-2.72(-2.58%)
Feb 02, 2023	104.30	105.63	103.64	105.28	425,358	+1.53(+1.48%)
Feb 01, 2023	101.05	104.59	100.70	103.75	621,675	+2.75(+2.72%)
Jan 31, 2023	104.70	105.32	96.15	101.01	1,494,876	-6.98(-6.47%)
Jan 30, 2023	108.12	109.70	107.84	107.99	355,060	-1.30(-1.19%)
Jan 27, 2023	108.23	110.16	108.23	109.29	301,732	+0.88(+0.81%)
Jan 26, 2023	108.10	108.44	106.99	108.41	235,280	+1.04(+0.97%)
Jan 25, 2023	106.84	107.55	106.05	107.38	214,339	-0.51(-0.48%)
Jan 24, 2023	106.59	107.99	105.81	107.89	291,734	+1.04(+0.97%)
Jan 23, 2023	105.43	107.01	105.11	106.85	264,355	+1.18(+1.11%)
Jan 20, 2023	104.07	105.74	103.24	105.68	328,115	+2.28(+2.21%)
Jan 19, 2023	103.93	104.97	103.14	103.40	319,878	-1.42(-1.36%)
Jan 18, 2023	106.41	107.09	104.67	104.82	408,635	-1.72(-1.61%)
Jan 17, 2023	106.41	107.10	105.48	106.54	320,787	+0.21(+0.20%)
Jan 13, 2023	102.82	106.44	102.66	106.33	426,489	+2.44(+2.35%)
Jan 12, 2023	102.47	104.44	101.73	103.89	298,897	+1.85(+1.81%)
Jan 11, 2023	101.74	102.64	101.43	102.04	246,752	+0.80(+0.79%)
Jan 10, 2023	100.46	102.00	99.97	101.24	282,115	+0.36(+0.36%)
Jan 09, 2023	101.09	102.43	100.67	100.88	302,489	-0.06(-0.06%)
Jan 06, 2023	98.94	101.44	98.81	100.94	375,431	+2.47(+2.51%)
Jan 05, 2023	98.80	100.12	97.92	98.47	396,646	-1.15(-1.15%)
Jan 04, 2023	96.75	99.91	96.47	99.61	379,468	+2.86(+2.96%)
Jan 03, 2023	95.51	97.05	95.43	96.75	249,711	+1.32(+1.39%)
Dec 30, 2022	94.29	95.81	94.17	95.43	182,241	+0.19(+0.20%)
Dec 29, 2022	93.23	95.59	92.75	95.24	251,617	+2.62(+2.83%)
Dec 28, 2022	94.05	94.90	92.44	92.62	190,969	-1.42(-1.51%)
Dec 27, 2022	92.78	94.46	92.58	94.04	210,654	+1.16(+1.24%)
Dec 23, 2022	91.60	93.32	90.89	92.89	252,799	+1.35(+1.48%)
Dec 22, 2022	91.75	93.00	89.09	91.53	217,570	-1.60(-1.72%)
Dec 21, 2022	90.96	93.18	90.96	93.13	273,076	+3.00(+3.33%)
Dec 20, 2022	89.62	91.71	89.25	90.13	232,696	+0.55(+0.62%)
Dec 19, 2022	90.21	92.05	89.31	89.58	314,881	-0.82(-0.91%)
Dec 16, 2022	89.88	91.06	88.87	90.40	670,246	-0.28(-0.31%)
Dec 15, 2022	93.09	93.09	90.48	90.67	226,140	-3.27(-3.48%)
Dec 14, 2022	95.26	95.76	90.94	93.94	351,879	-0.80(-0.84%)
Dec 13, 2022	97.08	97.08	94.24	94.74	248,785	+0.38(+0.40%)
Dec 12, 2022	92.43	94.69	90.95	94.37	327,101	+2.59(+2.82%)
Dec 09, 2022	91.89	92.68	91.22	91.78	208,050	-0.87(-0.94%)
Dec 08, 2022	93.08	94.62	92.10	92.65	194,404	-0.14(-0.15%)
Dec 07, 2022	92.74	93.95	92.28	92.79	200,466	+0.08(+0.09%)
Dec 06, 2022	95.26	95.42	92.36	92.71	260,986	-2.41(-2.53%)
Dec 05, 2022	95.67	96.14	94.14	95.12	284,743	-1.07(-1.11%)
Dec 02, 2022	93.64	96.82	92.90	96.19	278,976	+1.16(+1.22%)
Dec 01, 2022	94.68	95.38	93.79	95.03	377,026	+0.41(+0.43%)
Nov 30, 2022	92.89	94.63	91.89	94.63	292,724	+1.33(+1.43%)
Nov 29, 2022	93.21	94.50	93.16	93.29	263,237	-0.08(-0.08%)
Nov 28, 2022	96.64	96.90	93.14	93.37	399,349	-4.15(-4.25%)
Nov 25, 2022	96.92	97.60	96.61	97.52	92,748	+0.38(+0.39%)
Nov 23, 2022	97.52	98.47	97.08	97.14	237,211	-0.79(-0.81%)
Nov 22, 2022	96.56	98.02	96.13	97.93	402,843	+0.68(+0.70%)
Nov 21, 2022	95.59	97.86	94.98	97.25	369,084	+0.89(+0.92%)
Nov 18, 2022	99.97	99.97	96.15	96.36	608,822	-0.47(-0.49%)
Nov 17, 2022	95.06	96.88	91.51	96.84	460,696	+0.07(+0.07%)
Nov 16, 2022	98.43	98.80	96.58	96.77	387,471	-1.59(-1.62%)
Nov 15, 2022	99.37	100.58	97.72	98.36	483,422	-0.04(-0.04%)
Nov 14, 2022	98.20	100.14	97.58	98.40	301,111	-0.40(-0.40%)
Nov 11, 2022	98.62	100.22	98.00	98.79	238,391	+0.05(+0.05%)
Nov 10, 2022	96.51	98.88	95.99	98.74	352,740	+5.29(+5.67%)
Nov 09, 2022	93.20	95.19	92.38	93.45	395,517	-0.59(-0.63%)
Nov 08, 2022	92.56	95.15	91.31	94.04	425,528	+1.88(+2.04%)
Nov 07, 2022	90.79	92.24	90.17	92.16	199,993	+1.70(+1.87%)
Nov 04, 2022	89.60	91.04	88.38	90.46	220,556	+2.13(+2.41%)
Nov 03, 2022	87.89	89.34	86.54	88.33	219,372	-0.73(-0.82%)
Nov 02, 2022	90.75	92.43	88.79	89.06	198,441	-1.97(-2.17%)
Nov 01, 2022	91.30	91.75	90.05	91.03	241,977	+0.64(+0.71%)
Oct 31, 2022	90.69	91.25	89.52	90.39	281,187	-1.08(-1.19%)
Oct 28, 2022	88.15	91.68	87.77	91.48	277,465	+3.67(+4.18%)
Oct 27, 2022	87.89	88.97	87.30	87.81	244,255	+1.03(+1.18%)
Oct 26, 2022	88.02	89.09	86.71	86.79	364,926	-1.12(-1.28%)
Oct 25, 2022	86.66	88.19	86.59	87.91	264,060	+1.00(+1.15%)
Oct 24, 2022	86.44	87.07	85.67	86.91	300,951	+1.05(+1.23%)
Oct 21, 2022	84.58	86.21	83.66	85.86	273,621	+1.26(+1.49%)
Oct 20, 2022	86.09	86.85	84.25	84.60	204,881	-1.66(-1.92%)
Oct 19, 2022	86.85	87.24	85.25	86.25	268,776	-1.09(-1.25%)
Oct 18, 2022	87.37	87.54	86.14	87.35	264,819	+1.93(+2.26%)
Oct 17, 2022	84.26	85.83	84.07	85.42	243,508	+2.37(+2.85%)
Oct 14, 2022	83.79	84.09	82.04	83.05	319,824	-0.20(-0.24%)
Oct 13, 2022	81.17	83.44	80.32	83.25	636,205	+0.98(+1.19%)
Oct 12, 2022	83.75	83.80	82.01	82.27	207,893	-2.07(-2.45%)
Oct 11, 2022	83.61	85.60	82.80	84.34	314,710	+1.11(+1.34%)
Oct 10, 2022	83.74	84.13	82.58	83.23	134,203	+0.17(+0.20%)
Oct 07, 2022	82.95	83.65	82.09	83.06	183,654	-0.95(-1.13%)
Oct 06, 2022	84.59	86.13	83.59	84.01	191,974	-1.30(-1.53%)
Oct 05, 2022	84.82	86.19	84.33	85.31	261,194	-0.81(-0.94%)
Oct 04, 2022	83.71	86.12	83.69	86.12	313,713	+4.06(+4.95%)
Oct 03, 2022	80.51	82.64	80.00	82.05	250,644	+2.94(+3.71%)
Sep 30, 2022	79.39	81.22	78.86	79.12	331,923	-0.52(-0.66%)
Sep 29, 2022	79.87	80.04	78.13	79.64	270,827	-1.13(-1.40%)
Sep 28, 2022	80.05	81.01	78.97	80.77	523,290	+1.65(+2.08%)
Sep 27, 2022	81.52	81.91	78.76	79.13	471,345	-1.71(-2.11%)
Sep 26, 2022	81.43	82.60	80.62	80.83	263,841	-0.89(-1.09%)
Sep 23, 2022	81.99	82.47	80.38	81.72	354,335	-1.73(-2.08%)
Sep 22, 2022	85.73	86.04	83.09	83.45	348,539	-2.48(-2.89%)
Sep 21, 2022	89.29	89.69	85.94	85.94	642,224	-2.16(-2.45%)
Sep 20, 2022	89.17	89.17	87.21	88.10	641,229	-1.71(-1.90%)
Sep 19, 2022	87.98	89.97	87.98	89.80	646,636	+1.08(+1.22%)
Sep 16, 2022	91.83	91.83	88.12	88.72	1,074,861	-4.44(-4.76%)
Sep 15, 2022	92.16	93.71	91.52	93.15	712,574	+0.92(+0.99%)
Sep 14, 2022	90.85	92.58	89.19	92.24	531,649	-0.07(-0.07%)
Sep 13, 2022	94.86	95.58	91.94	92.31	289,029	-4.89(-5.03%)
Sep 12, 2022	96.18	97.64	95.48	97.20	321,671	+1.93(+2.03%)
Sep 09, 2022	93.92	95.61	93.51	95.26	256,505	+1.97(+2.11%)
Sep 08, 2022	91.73	93.45	91.02	93.29	184,775	+0.79(+0.85%)
Sep 07, 2022	91.02	92.55	90.64	92.50	212,715	+1.37(+1.50%)
Sep 06, 2022	91.38	91.97	90.38	91.13	359,354	+0.43(+0.48%)
Sep 02, 2022	92.32	92.70	90.43	90.70	272,066	-0.69(-0.76%)
Sep 01, 2022	91.91	92.36	90.34	91.39	366,016	-0.35(-0.39%)
Aug 31, 2022	93.15	93.35	90.30	91.74	626,380	-0.87(-0.94%)
Aug 30, 2022	95.19	95.42	92.17	92.61	386,411	-2.12(-2.24%)
Aug 29, 2022	94.79	95.37	93.83	94.73	212,888	-0.53(-0.56%)
Aug 26, 2022	99.10	99.59	95.13	95.26	281,621	-4.01(-4.04%)
Aug 25, 2022	98.76	99.92	98.41	99.28	237,144	+1.35(+1.38%)
Aug 24, 2022	97.20	98.34	97.01	97.93	249,669	+0.79(+0.81%)
Aug 23, 2022	95.93	97.40	95.93	97.14	409,951	+1.31(+1.37%)
Aug 22, 2022	98.01	98.02	95.46	95.83	298,911	-3.94(-3.95%)
Aug 19, 2022	102.03	102.03	99.70	99.77	301,622	-2.77(-2.70%)
Aug 18, 2022	102.31	102.90	101.83	102.54	207,813	+0.23(+0.22%)
Aug 17, 2022	101.61	102.80	101.28	102.31	345,451	-0.70(-0.68%)
Aug 16, 2022	102.23	103.66	101.88	103.01	462,784	+0.23(+0.22%)
Aug 15, 2022	101.31	103.00	101.31	102.78	399,393	+1.18(+1.16%)
Aug 12, 2022	99.52	101.66	99.40	101.60	261,655	+2.37(+2.38%)
Aug 11, 2022	99.88	101.62	99.13	99.24	313,014	+0.50(+0.51%)
Aug 10, 2022	97.74	99.10	97.74	98.73	343,420	+2.22(+2.30%)
Aug 09, 2022	96.60	96.86	94.86	96.51	482,161	+0.14(+0.14%)
Aug 08, 2022	94.80	96.96	93.85	96.37	528,989	+2.68(+2.86%)
Aug 05, 2022	91.90	93.88	91.28	93.70	484,140	+1.49(+1.61%)
Aug 04, 2022	93.75	94.71	92.14	92.21	405,464	-1.42(-1.51%)
Aug 03, 2022	93.07	94.38	90.66	93.63	588,277	+1.84(+2.00%)
Aug 02, 2022	86.36	94.31	86.03	91.79	1,726,764	-11.31(-10.97%)
Aug 01, 2022	103.82	103.86	101.61	103.10	454,886	+0.09(+0.09%)
Jul 29, 2022	100.61	103.42	99.73	103.02	400,885	+2.55(+2.54%)
Jul 28, 2022	99.13	100.56	97.91	100.47	260,919	+2.10(+2.13%)
Jul 27, 2022	96.51	99.44	96.51	98.37	370,413	+2.14(+2.22%)
Jul 26, 2022	96.48	97.20	95.68	96.24	165,196	-0.22(-0.22%)
Jul 25, 2022	95.75	96.89	95.15	96.45	261,879	+1.07(+1.12%)
Jul 22, 2022	96.71	97.15	93.30	95.38	244,289	-0.81(-0.84%)
Jul 21, 2022	94.70	96.25	93.33	96.19	294,530	+1.59(+1.69%)
Jul 20, 2022	93.51	94.68	92.06	94.59	252,942	+1.57(+1.69%)
Jul 19, 2022	88.94	93.35	88.74	93.02	233,381	+4.21(+4.74%)
Jul 18, 2022	89.42	90.49	88.39	88.81	295,327	+0.54(+0.61%)
Jul 15, 2022	89.24	90.15	87.72	88.27	255,940	+0.49(+0.56%)
Jul 14, 2022	87.02	87.91	86.48	87.77	218,248	-0.90(-1.01%)
Jul 13, 2022	89.04	89.74	88.28	88.67	260,559	-1.52(-1.68%)
Jul 12, 2022	89.67	91.72	89.67	90.18	298,624	-0.36(-0.40%)
Jul 11, 2022	90.88	91.50	90.16	90.55	131,947	-0.96(-1.05%)
Jul 08, 2022	91.84	91.97	90.49	91.51	143,911	-0.21(-0.23%)
Jul 07, 2022	90.85	92.28	90.85	91.72	186,112	+1.32(+1.46%)
Jul 06, 2022	91.08	92.43	89.09	90.40	247,965	-0.21(-0.23%)
Jul 05, 2022	90.44	91.60	87.77	90.61	258,963	-1.37(-1.49%)
Jul 01, 2022	90.86	92.46	90.21	91.98	290,556	+0.97(+1.07%)
Jun 30, 2022	89.30	91.21	88.59	91.00	302,499	+0.64(+0.71%)
Jun 29, 2022	90.96	91.48	89.18	90.36	267,248	-0.67(-0.74%)
Jun 28, 2022	92.63	93.80	90.93	91.03	254,834	-1.01(-1.10%)
Jun 27, 2022	92.92	93.18	91.37	92.04	249,861	-0.20(-0.21%)
Jun 24, 2022	89.23	92.49	89.07	92.24	460,027	+4.04(+4.59%)
Jun 23, 2022	89.21	89.48	87.10	88.20	189,375	-1.01(-1.14%)
Jun 22, 2022	88.17	89.66	88.13	89.21	280,527	-0.48(-0.54%)
Jun 21, 2022	90.42	91.15	88.80	89.69	293,307	+1.06(+1.20%)
Jun 17, 2022	87.08	89.28	86.18	88.63	964,600	+1.78(+2.05%)
Jun 16, 2022	89.29	90.41	86.38	86.85	393,969	-3.82(-4.21%)
Jun 15, 2022	90.65	91.62	89.05	90.67	368,900	+1.33(+1.49%)
Jun 14, 2022	91.88	93.12	88.71	89.34	386,310	-2.10(-2.29%)
Jun 13, 2022	92.69	93.05	90.71	91.43	364,087	-3.36(-3.54%)
Jun 10, 2022	96.32	96.32	94.53	94.79	317,970	-2.84(-2.91%)
Jun 09, 2022	98.83	99.06	97.58	97.63	279,717	-1.80(-1.81%)
Jun 08, 2022	100.34	100.44	98.79	99.43	235,018	-1.53(-1.52%)
Jun 07, 2022	99.44	101.05	99.06	100.97	238,845	+0.91(+0.90%)
Jun 06, 2022	100.00	100.55	99.23	100.06	277,391	+0.30(+0.30%)
Jun 03, 2022	100.63	101.54	99.19	99.77	276,395	-1.36(-1.34%)
Jun 02, 2022	100.24	101.69	95.75	101.13	377,229	+1.38(+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