WWD: Woodward Inc.

As of Friday, May 22nd, 2026

$ 351.36

-4.40 -1.24%

Open: 357.26
High: 357.83
Low: 347.68
Volume: 560,944
Previous Close on Thursday, May 21st, 2026

$ 355.76

-0.62 -0.17%

Open: 352.82
High: 360.62
Low: 350.42
Volume: 614,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 357.26 357.83 347.68 351.36 560,944 -4.40 -1.24
2026-05-21 352.82 360.62 350.42 355.76 614,949 -0.62 -0.17
2026-05-20 349.66 357.26 345.99 356.38 640,621 +11.53 +3.34
2026-05-19 347.00 352.51 342.34 344.85 738,519 -4.56 -1.31
2026-05-18 352.48 355.82 347.07 349.41 641,741 +0.20 +0.06
2026-05-15 361.44 363.66 347.29 349.21 636,354 -16.20 -4.43
2026-05-14 372.66 373.99 363.20 365.41 30,253 -4.37 -1.18
2026-05-13 366.35 370.43 358.56 369.78 57,372 +2.33 +0.63
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 360.62
On 2026-05-21		 342.34
On 2026-05-19		 2.15 0.62 355.82
On 2026-05-18		 342.34
On 2026-05-19		 -3.79 351.55
10D 374.11
On 2026-05-11		 342.34
On 2026-05-19		 -18.57 -5.02 374.11
On 2026-05-11		 342.34
On 2026-05-19		 -8.49 357.99
20D 387.19
On 2026-05-07		 342.34
On 2026-05-19		 -13.59 -3.72 387.19
On 2026-05-07		 342.34
On 2026-05-19		 -11.58 362.16
WTD 360.62
On 2026-05-21		 342.34
On 2026-05-19		 2.15 0.62 355.82
On 2026-05-18		 342.34
On 2026-05-19		 -3.79 351.55
MTD 387.19
On 2026-05-07		 342.34
On 2026-05-19		 -11.63 -3.20 387.19
On 2026-05-07		 342.34
On 2026-05-19		 -11.58 361.79
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DRH

DiamondRock Hospitality Company

10.71 -0.07 -0.65 4,106,091
EAT

Brinker International Inc.

137.41 +0.84 +0.62 773,128
GEO

The GEO Group Inc.

23.52 +0.41 +1.77 1,293,202
RWAY

Runway Growth Finance Corp.

6.32 0.00 0.00 450,872
WWD

Woodward Inc.

351.36 -4.40 -1.24 560,944