WWD: Woodward Inc.

As of Friday, April 10th, 2026

$ 388.48

-4.05 -1.03%

Open: 393.12
High: 393.12
Low: 385.50
Volume: 523,315
Previous Close on Thursday, April 9th, 2026

$ 392.53

-2.44 -0.62%

Open: 392.47
High: 398.30
Low: 391.34
Volume: 62,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 393.12 393.12 385.50 388.48 523,315 -4.05 -1.03
2026-04-09 392.47 398.30 391.34 392.53 62,851 -2.44 -0.62
2026-04-08 395.00 399.99 391.52 394.97 801,429 +19.80 +5.28
2026-04-07 377.10 380.00 371.63 375.17 480,716 -3.71 -0.98
2026-04-06 372.15 379.94 366.33 378.88 417,905 +7.10 +1.91
2026-04-02 365.41 378.95 360.05 371.78 553,009 -4.09 -1.09
2026-04-01 365.56 382.41 365.20 375.87 926,025 +17.95 +5.02
2026-03-31 345.40 361.13 345.40 357.92 609,629 +16.40 +4.80
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 399.99
On 2026-04-08		 366.33
On 2026-04-06		 16.70 4.49 399.99
On 2026-04-08		 385.50
On 2026-04-10		 -3.62 386.01
10D 399.99
On 2026-04-08		 338.78
On 2026-03-30		 32.82 9.23 382.41
On 2026-04-01		 360.05
On 2026-04-02		 -5.85 372.83
20D 399.99
On 2026-04-08		 338.78
On 2026-03-30		 26.70 7.38 377.26
On 2026-03-18		 338.78
On 2026-03-30		 -10.20 368.61
WTD 399.99
On 2026-04-08		 366.33
On 2026-04-06		 16.70 4.49 399.99
On 2026-04-08		 385.50
On 2026-04-10		 -3.62 386.01
MTD 399.99
On 2026-04-08		 360.05
On 2026-04-02		 30.56 8.54 382.41
On 2026-04-01		 360.05
On 2026-04-02		 -5.85 382.53
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ELME

Elme Communities

2.12 +0.03 +1.44 1,688,095
ZS

Zscaler Inc.

118.05 -4.18 -3.42 5,470,352
CALM

Cal-Maine Foods Inc.

75.83 -1.89 -2.43 758,542
INSP

Inspire Medical Systems Inc.

54.02 -2.67 -4.71 1,400,126
WWD

Woodward Inc.

388.48 -4.05 -1.03 523,315