WWD: Woodward Inc.

As of Monday, March 18th, 2024

$ 147.52

-0.62 -0.42%

Open: 148.48
High: 149.48
Low: 147.25
Volume: 274,575
Previous Close on Friday, March 15th, 2024

$ 148.14

+2.98 +2.05%

Open: 144.29
High: 149.69
Low: 144.29
Volume: 868,259
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 148.48 149.48 147.25 147.52 274,575 -0.62 -0.42
2024-03-15 144.29 149.69 144.29 148.14 868,259 +2.98 +2.05
2024-03-14 147.14 147.63 144.53 145.16 199,973 -1.63 -1.11
2024-03-13 145.79 146.94 145.31 146.79 209,958 +1.09 +0.75
2024-03-12 147.70 148.71 144.13 145.70 302,883 -2.50 -1.69
2024-03-11 147.38 148.48 145.27 148.20 349,700 +0.74 +0.50
2024-03-08 150.00 151.30 147.25 147.46 312,864 -1.96 -1.31
2024-03-07 148.97 149.57 147.68 149.42 258,530 +1.05 +0.71

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 149.69
On 2024-03-15
144.13
On 2024-03-12
-0.68 -0.46 148.71
On 2024-03-12
144.53
On 2024-03-14
-2.81 146.66
10D 151.30
On 2024-03-08
143.03
On 2024-03-05
2.91 2.01 151.30
On 2024-03-08
144.13
On 2024-03-12
-4.74 147.02
20D 151.30
On 2024-03-08
136.25
On 2024-02-28
9.82 7.13 151.30
On 2024-03-08
144.13
On 2024-03-12
-4.74 143.45
WTD 149.48
On 2024-03-18
147.25
On 2024-03-18
-0.62 -0.42 -- -- -- 147.52
MTD 151.30
On 2024-03-08
140.43
On 2024-03-01
6.03 4.26 151.30
On 2024-03-08
144.13
On 2024-03-12
-4.74 146.41
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

147.52 -0.62 -0.42 274,575