WWD: Woodward Inc.

As of Thursday, June 11th, 2026

$ 388.21

+20.94 +5.70%

Open: 372.50
High: 389.07
Low: 371.28
Volume: 68,125
Previous Close on Wednesday, June 10th, 2026

$ 367.27

-13.32 -3.50%

Open: 380.75
High: 381.75
Low: 366.12
Volume: 83,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 372.50 389.07 371.28 388.21 68,125 +20.94 +5.70
2026-06-10 380.75 381.75 366.12 367.27 83,675 -13.32 -3.50
2026-06-09 365.86 382.11 361.95 380.59 1,344,192 +20.80 +5.78
2026-06-08 359.70 363.82 356.88 359.79 662,932 +2.05 +0.57
2026-06-05 356.94 364.23 355.53 357.74 65,561 -2.62 -0.73
2026-06-04 352.90 360.62 351.04 360.36 598,573 +10.33 +2.95
2026-06-03 345.27 357.09 344.17 350.03 708,453 +5.33 +1.55
2026-06-02 342.79 349.39 340.66 344.70 789,786 +2.94 +0.86
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 389.07
On 2026-06-11		 355.53
On 2026-06-05		 27.85 7.73 382.11
On 2026-06-09		 366.12
On 2026-06-10		 -4.18 370.72
10D 389.07
On 2026-06-11		 337.06
On 2026-06-01		 33.25 9.37 356.74
On 2026-05-29		 337.06
On 2026-06-01		 -5.52 360.05
20D 389.07
On 2026-06-11		 337.06
On 2026-06-01		 18.43 4.98 373.99
On 2026-05-14		 337.06
On 2026-06-01		 -9.87 357.36
WTD 389.07
On 2026-06-11		 356.88
On 2026-06-08		 30.47 8.52 382.11
On 2026-06-09		 366.12
On 2026-06-10		 -4.18 373.97
MTD 389.07
On 2026-06-11		 337.06
On 2026-06-01		 38.18 10.91 382.11
On 2026-06-09		 366.12
On 2026-06-10		 -4.18 361.16
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

388.21 +20.94 +5.70 68,125