WWD: Woodward Inc.

As of Monday, February 9th, 2026

$ 392.78

+4.28 +1.10%

Open: 396.87
High: 403.31
Low: 390.41
Volume: 843,588
Previous Close on Friday, February 6th, 2026

$ 388.50

+11.69 +3.10%

Open: 382.58
High: 392.66
Low: 382.58
Volume: 938,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 396.87 403.31 390.41 392.78 843,588 +4.28 +1.10
2026-02-06 382.58 392.66 382.58 388.50 938,681 +11.69 +3.10
2026-02-05 368.57 381.55 364.99 376.81 1,045,069 +3.50 +0.94
2026-02-04 373.00 384.08 363.27 373.31 1,285,674 +2.14 +0.58
2026-02-03 373.01 384.66 363.77 371.17 2,396,600 +43.92 +13.42
2026-02-02 316.28 329.02 315.92 327.25 1,003,825 +9.41 +2.96
2026-01-30 315.52 323.63 314.90 317.84 516,502 -1.57 -0.49
2026-01-29 328.50 330.27 318.06 319.41 675,607 -6.53 -2.00
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 403.31
On 2026-02-09		 363.27
On 2026-02-04		 65.53 20.02 384.66
On 2026-02-03		 363.27
On 2026-02-04		 -5.56 380.51
10D 403.31
On 2026-02-09		 314.90
On 2026-01-30		 61.60 18.60 384.66
On 2026-02-03		 363.27
On 2026-02-04		 -5.56 352.24
20D 403.31
On 2026-02-09		 314.90
On 2026-01-30		 70.79 21.99 339.10
On 2026-01-21		 314.90
On 2026-01-30		 -7.14 341.69
WTD 403.31
On 2026-02-09		 390.41
On 2026-02-09		 4.28 1.10 -- -- -- 392.78
MTD 403.31
On 2026-02-09		 315.92
On 2026-02-02		 74.94 23.58 384.66
On 2026-02-03		 363.27
On 2026-02-04		 -5.56 371.64
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

57.18 -0.62 -1.07 4,673,387
FUN

Six Flags Entertainment Corp.

18.59 -0.14 -0.75 1,347,999
WWD

Woodward Inc.

392.78 +4.28 +1.10 843,588