WWD: Woodward Inc.

As of Tuesday, August 11th, 2026

$ 356.58

+0.47 +0.13%

Open: 357.56
High: 363.29
Low: 354.69
Volume: 481,863
Previous Close on Monday, August 10th, 2026

$ 356.11

-6.78 -1.87%

Open: 362.27
High: 363.35
Low: 355.05
Volume: 629,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 357.56 363.29 354.69 356.58 481,863 +0.47 +0.13
2026-08-10 362.27 363.35 355.05 356.11 629,017 -6.78 -1.87
2026-08-07 369.58 373.03 360.09 362.89 469,009 -2.89 -0.79
2026-08-06 375.77 382.95 362.79 365.78 820,965 -7.50 -2.01
2026-08-05 374.91 382.58 372.03 373.28 426,917 -0.39 -0.10
2026-08-04 368.69 378.51 360.15 373.67 765,603 +10.10 +2.78
2026-08-03 359.25 367.57 359.25 363.57 809,181 +2.82 +0.78
2026-07-31 356.82 364.36 354.91 360.75 901,779 +4.47 +1.25
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 382.95
On 2026-08-06		 354.69
On 2026-08-11		 -17.09 -4.57 382.95
On 2026-08-06		 354.69
On 2026-08-11		 -7.38 362.93
10D 409.46
On 2026-07-29		 343.65
On 2026-07-30		 -53.97 -13.15 409.46
On 2026-07-29		 343.65
On 2026-07-30		 -16.07 365.43
20D 428.59
On 2026-07-27		 343.65
On 2026-07-30		 -41.31 -10.38 428.59
On 2026-07-27		 343.65
On 2026-07-30		 -19.82 385.34
WTD 363.35
On 2026-08-10		 354.69
On 2026-08-11		 -6.31 -1.74 363.35
On 2026-08-10		 354.69
On 2026-08-11		 -2.38 356.35
MTD 382.95
On 2026-08-06		 354.69
On 2026-08-11		 -4.17 -1.16 382.95
On 2026-08-06		 354.69
On 2026-08-11		 -7.38 364.55
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
DRH

DiamondRock Hospitality Company

12.01 -0.12 -0.99 2,552,559
GEO

The GEO Group Inc.

31.75 +1.09 +3.56 2,243,673
WWD

Woodward Inc.

356.58 +0.47 +0.13 481,863