WWD: Woodward Inc.

As of Friday, May 1st, 2026

$ 362.99

-- 0 0%

Open: 360.44
High: 365.33
Low: 351.99
Volume: 89,176
Previous Close on Thursday, April 30th, 2026

$ 362.99

+2.01 +0.56%

Open: 348.26
High: 371.90
Low: 347.08
Volume: 2,300,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 360.44 365.33 351.99 362.99 89,176 0.00 0.00
2026-04-30 348.26 371.90 347.08 362.99 2,300,729 +2.01 +0.56
2026-04-29 363.72 365.29 357.00 360.98 1,244,601 -2.99 -0.82
2026-04-28 366.44 366.44 357.37 363.97 1,028,798 -2.66 -0.73
2026-04-27 365.00 366.97 360.00 366.63 1,228,817 +1.68 +0.46
2026-04-24 364.32 370.37 362.49 364.95 613,221 -2.57 -0.70
2026-04-23 367.94 378.50 362.36 367.52 929,642 +1.04 +0.28
2026-04-22 386.56 387.00 358.00 366.48 1,065,723 -13.80 -3.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 371.90
On 2026-04-30		 347.08
On 2026-04-30		 -1.96 -0.54 371.90
On 2026-04-30		 351.99
On 2026-05-01		 -5.35 363.51
10D 396.50
On 2026-04-20		 347.08
On 2026-04-30		 -31.84 -8.06 396.50
On 2026-04-20		 347.08
On 2026-04-30		 -12.47 369.06
20D 407.00
On 2026-04-14		 347.08
On 2026-04-30		 -8.79 -2.36 407.00
On 2026-04-14		 347.08
On 2026-04-30		 -14.72 379.30
WTD 371.90
On 2026-04-30		 347.08
On 2026-04-30		 -1.96 -0.54 371.90
On 2026-04-30		 351.99
On 2026-05-01		 -5.35 363.51
MTD 365.33
On 2026-05-01		 351.99
On 2026-05-01		 0.00 0.00 -- -- -- 362.99
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BTU

Peabody Energy Corp.

26.53 -0.13 -0.49 4,283,753
BDN

Brandywine Realty Trust

3.02 -0.01 -0.33 2,191,108
WWD

Woodward Inc.

362.99 0.00 0.00 89,176