WWD: Woodward Inc.

As of Friday, December 13th, 2024

$ 175.10

-1.13 -0.64%

Open: 176.23
High: 176.85
Low: 174.72
Volume: 276,649
Previous Close on Thursday, December 12th, 2024

$ 176.23

-3.31 -1.84%

Open: 179.05
High: 179.57
Low: 176.02
Volume: 312,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 176.23 176.85 174.72 175.10 276,649 -1.13 -0.64
2024-12-12 179.05 179.57 176.02 176.23 312,380 -3.31 -1.84
2024-12-11 183.19 183.19 179.05 179.54 343,751 -2.58 -1.42
2024-12-10 179.29 183.24 178.60 182.12 537,044 +2.39 +1.33
2024-12-09 180.71 181.33 178.06 179.73 499,834 +0.02 +0.01
2024-12-06 181.20 182.61 179.49 179.71 310,620 -1.61 -0.89
2024-12-05 183.84 183.84 180.43 181.32 378,072 -2.52 -1.37
2024-12-04 181.22 184.87 180.68 183.84 476,212 +2.67 +1.47
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 183.24
On 2024-12-10		 174.72
On 2024-12-13		 -4.61 -2.57 183.24
On 2024-12-10		 174.72
On 2024-12-13		 -4.65 178.54
10D 184.87
On 2024-12-04		 174.72
On 2024-12-13		 -5.22 -2.89 184.87
On 2024-12-04		 174.72
On 2024-12-13		 -5.49 179.71
20D 201.64
On 2024-11-26		 168.08
On 2024-11-19		 2.21 1.28 201.64
On 2024-11-26		 174.72
On 2024-12-13		 -13.35 177.71
WTD 183.24
On 2024-12-10		 174.72
On 2024-12-13		 -4.61 -2.57 183.24
On 2024-12-10		 174.72
On 2024-12-13		 -4.65 178.54
MTD 184.87
On 2024-12-04		 174.72
On 2024-12-13		 -5.22 -2.89 184.87
On 2024-12-04		 174.72
On 2024-12-13		 -5.49 179.71
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

175.10 -1.13 -0.64 276,649