WWD: Woodward Inc.

As of Thursday, May 8th, 2025

$ 195.60

+1.39 +0.72%

Open: 196.88
High: 198.81
Low: 194.13
Volume: 431,587
Previous Close on Wednesday, May 7th, 2025

$ 194.21

-1.87 -0.95%

Open: 196.67
High: 197.50
Low: 193.38
Volume: 327,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 196.88 198.81 194.13 195.60 431,587 +1.39 +0.72
2025-05-07 196.67 197.50 193.38 194.21 327,907 -1.87 -0.95
2025-05-06 195.27 196.81 193.06 196.08 345,624 +0.10 +0.05
2025-05-05 193.01 197.00 190.51 195.98 517,995 +2.06 +1.06
2025-05-02 192.92 195.72 192.11 193.92 567,310 +3.43 +1.80
2025-05-01 189.14 194.70 188.79 190.49 656,756 +2.92 +1.56
2025-04-30 183.91 188.90 181.61 187.57 603,772 +2.74 +1.48
2025-04-29 186.89 193.00 183.35 184.83 1,051,299 +3.38 +1.86
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 198.81
On 2025-05-08		 190.51
On 2025-05-05		 5.11 2.68 197.00
On 2025-05-05		 193.06
On 2025-05-06		 -2.00 195.16
10D 198.81
On 2025-05-08		 178.21
On 2025-04-25		 14.54 8.03 193.00
On 2025-04-29		 181.61
On 2025-04-30		 -5.90 190.20
20D 198.81
On 2025-05-08		 162.78
On 2025-04-10		 20.71 11.84 193.00
On 2025-04-29		 181.61
On 2025-04-30		 -5.90 180.19
WTD 198.81
On 2025-05-08		 190.51
On 2025-05-05		 1.68 0.87 197.00
On 2025-05-05		 193.06
On 2025-05-06		 -2.00 195.47
MTD 198.81
On 2025-05-08		 188.79
On 2025-05-01		 8.03 4.28 197.00
On 2025-05-05		 193.06
On 2025-05-06		 -2.00 194.38
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

195.60 +1.39 +0.72 431,587