Historical Data for Woodward Inc. (WWD)

$ 75.91   1.68 (+2.26%) Volume: 268.91k 3:24 PM EDT Jul 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 74.30 75.95 73.175 75.91 268.91k 1.68 2.26% 75.91 20.22m 5,615
07/13/20 75.49 76.385 73.62 74.23 401.21k 0.02 0.03% 74.23 30.12m 5,868
07/10/20 72.18 74.55 72.16 74.21 373.2k 1.79 2.47% 74.21 27.59m 6,311
07/09/20 75.74 75.74 72.13 72.42 272.1k -3.65 -4.80% 72.42 19.85m 5,149
07/08/20 74.87 76.25 74.24 76.07 368.44k 0.94 1.25% 76.07 27.84m 6,891
07/07/20 77.22 77.355 74.83 75.13 507.09k -3.31 -4.22% 75.13 38.41m 7,776
07/06/20 78.91 79.765 77.545 78.44 297.42k 1.63 2.12% 78.44 23.29m 4,399
07/02/20 78.23 79.86 76.08 76.81 290.36k 1.00 1.32% 76.81 22.47m 5,407
07/01/20 78.02 78.51 75.56 75.81 364.01k -1.74 -2.24% 75.81 27.84m 7,588
06/30/20 77.35 78.304 76.53 77.55 390.79k -0.78 -1.00% 77.55 30.28m 6,871
06/29/20 76.67 78.45 75.785 78.33 406.31k 3.66 4.90% 78.33 31.57m 7,640
06/26/20 73.73 75.18 72.31 74.67 1.26m 0.14 0.19% 74.67 94.07m 6,018
06/25/20 72.24 74.68 71.22 74.53 328.05k 1.68 2.31% 74.53 24.01m 6,540
06/24/20 75.91 76.43 72.58 72.85 485.81k -4.79 -6.17% 72.85 35.95m 6,847
06/23/20 79.15 79.48 76.749 77.64 386.37k 0.04 0.05% 77.64 29.97m 5,703
06/22/20 76.74 77.97 74.77 77.60 328.2k -0.29 -0.37% 77.60 25.31m 7,856
06/19/20 80.49 80.655 76.85 77.89 525.25k -1.55 -1.95% 77.89 41.27m 6,515
06/18/20 77.83 80.36 76.75 79.44 421.73k 0.61 0.77% 79.44 33.51m 6,526
06/17/20 79.53 80.39 78.02 78.83 471.39k -0.22 -0.28% 78.83 37.29m 6,522
06/16/20 83.09 84.45 78.585 79.05 729.96k 0.13 0.16% 79.05 58.3m 9,521
06/15/20 73.07 79.755 72.29 78.92 534.66k 2.25 2.93% 78.92 41.52m 8,562