WWD: Woodward Inc.

As of Friday, July 26th, 2024

$ 183.13

+3.79 +2.11%

Open: 182.21
High: 184.97
Low: 181.76
Volume: 475,663
Previous Close on Thursday, July 25th, 2024

$ 179.34

+2.17 +1.22%

Open: 177.13
High: 182.92
Low: 175.35
Volume: 493,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 182.21 184.97 181.76 183.13 475,663 +3.79 +2.11
2024-07-25 177.13 182.92 175.35 179.34 493,966 +2.17 +1.22
2024-07-24 182.33 184.39 176.77 177.17 361,274 -6.66 -3.62
2024-07-23 179.10 184.80 179.10 183.83 273,967 +3.99 +2.22
2024-07-22 177.62 179.92 175.47 179.84 297,087 +3.30 +1.87
2024-07-19 178.19 178.82 175.99 176.54 391,781 -1.49 -0.84
2024-07-18 179.02 181.16 177.44 178.03 359,266 -1.40 -0.78
2024-07-17 186.09 188.20 179.14 179.43 694,823 -7.80 -4.17
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 184.97
On 2024-07-26		 175.35
On 2024-07-25		 6.59 3.73 184.80
On 2024-07-23		 175.35
On 2024-07-25		 -5.11 180.66
10D 188.20
On 2024-07-17		 175.35
On 2024-07-25		 6.43 3.64 188.20
On 2024-07-17		 175.35
On 2024-07-25		 -6.83 180.36
20D 188.20
On 2024-07-17		 169.66
On 2024-07-02		 5.84 3.29 188.20
On 2024-07-17		 175.35
On 2024-07-25		 -6.83 177.22
WTD 184.97
On 2024-07-26		 175.35
On 2024-07-25		 6.59 3.73 184.80
On 2024-07-23		 175.35
On 2024-07-25		 -5.11 180.66
MTD 188.20
On 2024-07-17		 169.66
On 2024-07-02		 8.75 5.02 188.20
On 2024-07-17		 175.35
On 2024-07-25		 -6.83 177.37
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

183.13 +3.79 +2.11 475,663