WWD: Woodward Inc.

As of Wednesday, June 18th, 2025

$ 238.99

+2.52 +1.06%

Open: 236.76
High: 240.79
Low: 236.63
Volume: 671,606
Previous Close on Tuesday, June 17th, 2025

$ 236.47

+1.53 +0.65%

Open: 234.97
High: 236.95
Low: 234.33
Volume: 458,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 236.76 240.79 236.63 238.99 671,606 +2.52 +1.06
2025-06-17 234.97 236.95 234.33 236.47 458,842 +1.53 +0.65
2025-06-16 234.71 238.54 233.66 234.94 406,354 +2.88 +1.24
2025-06-13 233.74 234.96 230.68 232.06 486,375 -2.89 -1.23
2025-06-12 232.01 235.95 230.54 234.95 611,168 +1.90 +0.82
2025-06-11 231.58 234.64 228.71 233.05 645,490 +3.33 +1.45
2025-06-10 234.37 235.67 227.00 229.72 728,687 -4.84 -2.06
2025-06-09 235.46 236.51 231.91 234.56 539,766 -0.05 -0.02
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 240.79
On 2025-06-18		 230.54
On 2025-06-12		 5.94 2.55 235.95
On 2025-06-12		 230.68
On 2025-06-13		 -2.23 235.48
10D 240.79
On 2025-06-18		 227.00
On 2025-06-10		 4.48 1.91 236.87
On 2025-06-06		 227.00
On 2025-06-10		 -4.16 234.27
20D 240.79
On 2025-06-18		 204.03
On 2025-05-22		 25.79 12.10 236.87
On 2025-06-06		 227.00
On 2025-06-10		 -4.16 225.98
WTD 240.79
On 2025-06-18		 233.66
On 2025-06-16		 6.93 2.99 238.54
On 2025-06-16		 234.33
On 2025-06-17		 -1.76 236.80
MTD 240.79
On 2025-06-18		 213.46
On 2025-06-02		 22.71 10.50 236.87
On 2025-06-06		 227.00
On 2025-06-10		 -4.16 232.77
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

238.99 +2.52 +1.06 671,606