WWD: Woodward Inc.

As of Friday, May 30th, 2025

$ 217.96

-- 0 0%

Open: 217.96
High: 217.96
Low: 217.96
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 217.96

+1.52 +0.70%

Open: 217.24
High: 218.40
Low: 214.90
Volume: 272,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 217.24 218.40 214.90 217.96 272,340 +1.52 +0.70
2025-05-28 218.63 220.05 215.81 216.44 479,605 -2.03 -0.93
2025-05-27 213.54 218.52 212.11 218.47 422,944 +7.86 +3.73
2025-05-23 205.02 210.91 204.10 210.61 456,034 +4.61 +2.24
2025-05-22 206.68 207.31 204.03 206.00 472,857 -1.87 -0.90
2025-05-21 211.65 212.56 206.95 207.87 418,725 -5.33 -2.50
2025-05-20 213.02 216.95 212.25 213.20 502,835 -0.33 -0.15
2025-05-19 206.98 213.71 206.44 213.53 440,532 +3.74 +1.78
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 220.05
On 2025-05-28		 204.03
On 2025-05-22		 10.09 4.85 220.05
On 2025-05-28		 214.90
On 2025-05-29		 -2.34 213.90
10D 220.05
On 2025-05-28		 204.03
On 2025-05-22		 11.88 5.76 216.95
On 2025-05-20		 204.03
On 2025-05-22		 -5.96 212.22
20D 220.05
On 2025-05-28		 188.79
On 2025-05-01		 30.39 16.20 216.95
On 2025-05-20		 204.03
On 2025-05-22		 -5.96 204.79
WTD 220.05
On 2025-05-28		 212.11
On 2025-05-27		 7.35 3.49 220.05
On 2025-05-28		 214.90
On 2025-05-29		 -2.34 217.62
MTD 220.05
On 2025-05-28		 188.79
On 2025-05-01		 30.39 16.20 216.95
On 2025-05-20		 204.03
On 2025-05-22		 -5.96 204.79
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.50 +0.34 +0.14 696,006
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,179,012
PFE

Pfizer Inc.

23.42 -0.03 -0.13 4,503,770
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 1,860,467
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,256.42 +40.69 +0.10 116,675,083
DJTA

Dow Jones Transportation Average

14,719.36 -26.02 -0.18 22,177,295
SPX

S&P 500 Index

5,906.54 -5.63 -0.10
OEX

S&P 100 Index

2,883.79 -1.81 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.52 -33.43 -0.16
NYA

NYSE Composite Index

19,742.82 -1.03 -0.01
XAX

NYSE AMEX Composite Index

5,195.48 -16.64 -0.32
RUI

RUSSELL 1000 Index

3,231.71 -3.86 -0.12
RUT

Russell 2000 Index

2,064.67 -10.11 -0.49
RUA

Russell 3000 Index

3,355.80 -4.54 -0.14
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.82 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 -0.03 -0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.34 -9.72 -0.10
 
Recent
Ticker Last Chg %Chg Volume
XMLV

Invesco S&P MidCap Low Volatility ETF

61.64 0.00 0.00
KOS

Kosmos Energy Ltd.

1.72 0.00 0.00
APPS

Digital Turbine Inc.

4.83 0.00 0.00
ATR

AptarGroup Inc.

158.33 0.00 0.00
WWD

Woodward Inc.

217.96 0.00 0.00