WWD: Woodward Inc.

As of Tuesday, July 21st, 2026

$ 406.87

+16.12 +4.13%

Open: 398.80
High: 412.17
Low: 393.22
Volume: 65,138
Previous Close on Monday, July 20th, 2026

$ 390.75

-2.13 -0.54%

Open: 396.29
High: 402.60
Low: 390.30
Volume: 381,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 398.80 412.17 393.22 406.87 65,138 +16.12 +4.13
2026-07-20 396.29 402.60 390.30 390.75 381,945 -2.13 -0.54
2026-07-17 387.18 399.48 382.15 392.88 50,372 -1.24 -0.31
2026-07-16 394.15 402.66 389.32 394.12 432,418 -7.87 -1.96
2026-07-15 397.64 404.05 395.44 401.99 554,053 +4.10 +1.03
2026-07-14 403.62 406.30 396.86 397.89 416,684 +0.96 +0.24
2026-07-13 401.09 404.28 392.89 396.93 472,688 -9.47 -2.33
2026-07-10 402.63 408.13 396.10 406.40 707,612 +2.92 +0.72
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 412.17
On 2026-07-21		 382.15
On 2026-07-17		 8.98 2.26 404.05
On 2026-07-15		 382.15
On 2026-07-17		 -5.42 397.32
10D 412.17
On 2026-07-21		 382.15
On 2026-07-17		 2.03 0.50 411.49
On 2026-07-09		 382.15
On 2026-07-17		 -7.13 399.09
20D 450.92
On 2026-06-25		 382.15
On 2026-07-17		 -19.95 -4.67 450.92
On 2026-06-25		 382.15
On 2026-07-17		 -15.25 411.80
WTD 412.17
On 2026-07-21		 390.30
On 2026-07-20		 13.99 3.56 402.60
On 2026-07-20		 402.60
On 2026-07-20		 0.00 398.81
MTD 429.14
On 2026-07-01		 382.15
On 2026-07-17		 -18.57 -4.36 429.14
On 2026-07-01		 382.15
On 2026-07-17		 -10.95 404.15
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
MOO

VanEck Vectors Agribusiness ETF

82.15 +0.14 +0.17 6,798
INSP

Inspire Medical Systems Inc.

52.49 -0.78 -1.46 63,711
ATO

Atmos Energy Corporation

175.05 -2.28 -1.29 760,586
ALKS

Alkermes plc

52.85 +1.13 +2.18 1,174,776
WWD

Woodward Inc.

406.87 +16.12 +4.13 65,138