WWD: Woodward Inc.

As of Thursday, July 10th, 2025

$ 246.30

-5.73 -2.27%

Open: 253.33
High: 254.76
Low: 240.65
Volume: 631,899
Previous Close on Wednesday, July 9th, 2025

$ 252.03

+2.18 +0.87%

Open: 251.52
High: 253.64
Low: 249.79
Volume: 440,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 253.33 254.76 240.65 246.30 631,899 -5.73 -2.27
2025-07-09 251.52 253.64 249.79 252.03 440,771 +2.18 +0.87
2025-07-08 253.08 255.69 247.56 249.85 760,857 -3.65 -1.44
2025-07-07 250.98 253.70 250.15 253.50 514,535 +1.16 +0.46
2025-07-03 250.00 253.26 248.93 252.34 295,987 +3.52 +1.41
2025-07-02 243.63 248.84 241.30 248.82 575,764 +4.47 +1.83
2025-07-01 244.50 246.77 240.23 244.35 901,055 -0.74 -0.30
2025-06-30 247.00 247.32 244.54 245.09 606,526 -0.87 -0.35
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 255.69
On 2025-07-08		 240.65
On 2025-07-10		 -2.52 -1.01 255.69
On 2025-07-08		 240.65
On 2025-07-10		 -5.88 250.80
10D 255.69
On 2025-07-08		 240.23
On 2025-07-01		 2.89 1.19 255.69
On 2025-07-08		 240.65
On 2025-07-10		 -5.88 248.58
20D 255.69
On 2025-07-08		 228.71
On 2025-06-11		 16.58 7.22 255.69
On 2025-07-08		 240.65
On 2025-07-10		 -5.88 243.10
WTD 255.69
On 2025-07-08		 240.65
On 2025-07-10		 -6.04 -2.39 255.69
On 2025-07-08		 240.65
On 2025-07-10		 -5.88 250.42
MTD 255.69
On 2025-07-08		 240.23
On 2025-07-01		 1.21 0.49 255.69
On 2025-07-08		 240.65
On 2025-07-10		 -5.88 249.60
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

246.30 -5.73 -2.27 631,899