WWD: Woodward Inc.

As of Wednesday, July 2nd, 2025

$ 248.82

+4.47 +1.83%

Open: 243.63
High: 248.84
Low: 241.30
Volume: 575,764
Previous Close on Tuesday, July 1st, 2025

$ 244.35

-0.74 -0.30%

Open: 244.50
High: 246.77
Low: 240.23
Volume: 901,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 243.63 248.84 241.30 248.82 575,764 +4.47 +1.83
2025-07-01 244.50 246.77 240.23 244.35 901,055 -0.74 -0.30
2025-06-30 247.00 247.32 244.54 245.09 606,526 -0.87 -0.35
2025-06-27 247.95 248.69 245.31 245.96 653,663 -1.59 -0.64
2025-06-26 245.30 247.77 244.84 247.55 725,073 +4.14 +1.70
2025-06-25 243.78 244.87 238.81 243.42 306,296 +0.74 +0.30
2025-06-24 243.14 243.78 240.21 242.68 475,537 +1.01 +0.42
2025-06-23 238.18 242.02 234.06 241.67 420,388 +3.78 +1.59
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 248.84
On 2025-07-02		 240.23
On 2025-07-01		 5.41 2.22 248.69
On 2025-06-27		 240.23
On 2025-07-01		 -3.40 246.35
10D 248.84
On 2025-07-02		 234.06
On 2025-06-23		 12.35 5.22 248.69
On 2025-06-27		 240.23
On 2025-07-01		 -3.40 243.64
20D 248.84
On 2025-07-02		 227.00
On 2025-06-10		 18.17 7.88 236.87
On 2025-06-06		 227.00
On 2025-06-10		 -4.16 238.73
WTD 248.84
On 2025-07-02		 240.23
On 2025-07-01		 2.86 1.16 247.32
On 2025-06-30		 240.23
On 2025-07-01		 -2.86 246.09
MTD 248.84
On 2025-07-02		 240.23
On 2025-07-01		 3.73 1.52 246.77
On 2025-07-01		 246.77
On 2025-07-01		 0.00 246.59
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

248.82 +4.47 +1.83 575,764