WWD: Woodward Inc.

As of Wednesday, April 24th, 2024

$ 149.61

-0.55 -0.37%

Open: 150.88
High: 151.86
Low: 148.60
Volume: 299,381
Previous Close on Tuesday, April 23rd, 2024

$ 150.16

+1.92 +1.30%

Open: 149.12
High: 152.02
Low: 149.12
Volume: 317,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 150.88 151.86 148.60 149.61 299,381 -0.55 -0.37
2024-04-23 149.12 152.02 149.12 150.16 317,556 +1.92 +1.30
2024-04-22 147.66 149.24 146.71 148.24 216,512 +0.75 +0.51
2024-04-19 146.96 148.84 146.74 147.49 312,404 +0.68 +0.46
2024-04-18 147.07 149.27 146.01 146.81 241,657 -0.46 -0.31
2024-04-17 149.24 149.42 146.46 147.27 333,556 -1.62 -1.09
2024-04-16 145.25 149.80 144.45 148.89 465,215 +3.33 +2.29
2024-04-15 148.63 149.07 144.95 145.56 372,601 -0.97 -0.66
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 152.02
On 2024-04-23		 146.01
On 2024-04-18		 2.34 1.59 152.02
On 2024-04-23		 148.60
On 2024-04-24		 -2.25 148.46
10D 152.02
On 2024-04-23		 144.45
On 2024-04-16		 -0.32 -0.21 150.54
On 2024-04-11		 144.45
On 2024-04-16		 -4.05 147.96
20D 160.79
On 2024-04-04		 144.45
On 2024-04-16		 -1.84 -1.21 160.79
On 2024-04-04		 144.45
On 2024-04-16		 -10.16 151.41
WTD 152.02
On 2024-04-23		 146.71
On 2024-04-22		 2.12 1.44 152.02
On 2024-04-23		 148.60
On 2024-04-24		 -2.25 149.34
MTD 160.79
On 2024-04-04		 144.45
On 2024-04-16		 -4.51 -2.93 160.79
On 2024-04-04		 144.45
On 2024-04-16		 -10.16 151.04
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

149.61 -0.55 -0.37 299,381