Historical Data for Woodward Inc. (WWD)

$ 122.20   2.49 (+2.08%) Volume: 527.48k 4:00 PM EST 6-Dec-2019
After Hours:  $ 122.20 0.00 (0.00%) Volume: 13.83k 5:22 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 120.07 122.30 120.00 122.20 527.48k 2.49 2.08% 122.20 64.31m 8,087
12/05/19 118.85 120.06 118.85 119.71 451.59k 0.82 0.69% 119.71 54.03m 4,918
12/04/19 116.73 120.07 116.73 118.89 707.69k 3.92 3.41% 118.89 84.17m 7,982
12/03/19 114.74 115.66 114.10 114.97 301.06k -0.75 -0.65% 114.97 34.59m 5,359
12/02/19 116.33 117.14 115.52 115.72 253.93k -1.07 -0.92% 115.72 29.48m 4,560
11/29/19 118.19 118.56 116.62 116.79 135.66k -2.21 -1.86% 116.79 15.94m 2,383
11/27/19 118.01 119.95 117.77 119.00 485.14k 0.71 0.60% 119.00 57.7m 6,753
11/26/19 114.14 118.34 113.81 118.29 702.83k 3.75 3.27% 118.29 81.42m 4,847
11/25/19 112.50 114.91 111.36 114.54 368.4k 2.54 2.27% 114.54 42.09m 5,378
11/22/19 111.59 112.415 111.245 112.00 258.79k 0.51 0.46% 112.00 28.98m 4,497
11/21/19 111.18 112.90 111.18 111.49 430.3k 0.11 0.10% 111.49 48.07m 7,392
11/20/19 114.49 114.96 111.02 111.38 837.68k -4.30 -3.72% 111.38 94.01m 10,967
11/19/19 107.50 116.25 106.85 115.68 1.62m 2.085 1.84% 115.68 182.91m 16,307
11/18/19 114.00 115.05 113.48 113.595 388.44k -1.145 -1.00% 113.595 44.25m 5,490
11/15/19 114.01 115.36 114.01 114.74 292.04k 0.98245 0.86% 114.74 33.53m 4,160
11/14/19 113.23 114.33 112.49 113.92 292.63k 0.319544 0.28% 113.7575 33.23m 4,482
11/13/19 111.70 113.73 111.22 113.60 314.08k 1.1484 1.02% 113.438 35.56m 5,783
11/12/19 111.08 112.79 110.07 112.45 254.5k 1.6277 1.47% 112.2896 28.55m 5,140
11/11/19 110.54 111.345 110.28 110.82 139.79k -0.409415 -0.37% 110.662 15.46m 3,418
11/08/19 108.98 111.34 108.42 111.23 171.35k 2.0471 1.88% 111.0714 18.97m 4,491
11/07/19 111.70 112.49 108.935 109.18 247.33k -1.6676 -1.51% 109.0243 27.13m 3,289