WWD: Woodward Inc.

As of Friday, September 18th, 2026

$ 321.74

+2.18 +0.68%

Open: 320.02
High: 322.12
Low: 317.32
Volume: 1,731,655
Previous Close on Thursday, September 17th, 2026

$ 319.56

+1.11 +0.35%

Open: 329.36
High: 329.36
Low: 315.63
Volume: 736,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 320.02 322.12 317.32 321.74 1,731,655 +2.18 +0.68
2026-09-17 329.36 329.36 315.63 319.56 736,498 +1.11 +0.35
2026-09-16 320.88 329.16 312.43 318.45 2,430,240 -1.05 -0.33
2026-09-15 329.06 329.06 314.81 319.50 601,976 -5.17 -1.59
2026-09-14 326.59 328.84 321.51 324.67 1,125,869 -12.59 -3.73
2026-09-11 338.42 342.41 336.46 337.26 429,679 +4.50 +1.35
2026-09-10 332.97 337.66 331.06 332.76 556,297 -4.90 -1.45
2026-09-09 335.38 339.05 331.77 337.66 36,839 -1.61 -0.47
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 329.36
On 2026-09-17		 312.43
On 2026-09-16		 -15.52 -4.60 329.36
On 2026-09-17		 317.32
On 2026-09-18		 -3.66 320.78
10D 346.94
On 2026-09-04		 312.43
On 2026-09-16		 -20.82 -6.08 346.94
On 2026-09-04		 312.43
On 2026-09-16		 -9.95 329.71
20D 355.03
On 2026-08-28		 312.43
On 2026-09-16		 -20.46 -5.98 355.03
On 2026-08-28		 312.43
On 2026-09-16		 -12.00 335.09
WTD 329.36
On 2026-09-17		 312.43
On 2026-09-16		 -15.52 -4.60 329.36
On 2026-09-17		 317.32
On 2026-09-18		 -3.66 320.78
MTD 346.94
On 2026-09-04		 312.43
On 2026-09-16		 -18.08 -5.32 346.94
On 2026-09-04		 312.43
On 2026-09-16		 -9.95 331.67
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

262.20 +7.77 +3.05 1,239,969
CWEN

Clearway Energy Inc.

30.82 -0.14 -0.45 3,767,704
CWK

Cushman & Wakefield plc

12.40 -0.09 -0.72 2,918,873
BMY

Bristol-Myers Squibb

63.06 +0.22 +0.35 36,827,554
WWD

Woodward Inc.

321.74 +2.18 +0.68 1,731,655