WWD: Woodward Inc.

As of Tuesday, September 10th, 2024

$ 163.23

-1.13 -0.69%

Open: 165.44
High: 165.44
Low: 162.62
Volume: 456,945
Previous Close on Monday, September 9th, 2024

$ 164.36

+4.95 +3.11%

Open: 160.82
High: 164.47
Low: 160.77
Volume: 406,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 165.44 165.44 162.62 163.23 456,945 -1.13 -0.69
2024-09-09 160.82 164.47 160.77 164.36 406,892 +4.95 +3.11
2024-09-06 161.75 162.99 157.86 159.41 514,630 -2.31 -1.43
2024-09-05 162.19 162.67 160.69 161.72 460,301 -0.33 -0.20
2024-09-04 158.79 162.81 158.62 162.05 551,770 +2.68 +1.68
2024-09-03 164.71 165.09 158.89 159.37 460,707 -7.28 -4.37
2024-08-30 166.91 168.69 165.08 166.65 498,917 -0.18 -0.11
2024-08-29 166.18 169.08 165.59 166.83 421,137 +2.00 +1.21
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 165.44
On 2024-09-10		 157.86
On 2024-09-06		 3.86 2.42 162.81
On 2024-09-04		 160.69
On 2024-09-05		 -1.30 162.15
10D 169.08
On 2024-08-29		 157.86
On 2024-09-06		 0.58 0.36 169.08
On 2024-08-29		 157.86
On 2024-09-06		 -6.64 163.46
20D 169.08
On 2024-08-29		 153.06
On 2024-08-20		 6.99 4.47 169.08
On 2024-08-29		 157.86
On 2024-09-06		 -6.64 160.45
WTD 165.44
On 2024-09-10		 160.77
On 2024-09-09		 3.82 2.40 164.47
On 2024-09-09		 164.47
On 2024-09-09		 0.00 163.80
MTD 165.44
On 2024-09-10		 157.86
On 2024-09-06		 -3.42 -2.05 165.09
On 2024-09-03		 157.86
On 2024-09-06		 -4.38 161.69
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

163.23 -1.13 -0.69 456,945