WWD: Woodward Inc.

As of Monday, August 31st, 2026

$ 339.82

-1.99 -0.58%

Open: 340.63
High: 340.99
Low: 334.09
Volume: 695,176
Previous Close on Friday, August 28th, 2026

$ 341.81

-4.53 -1.31%

Open: 348.13
High: 355.03
Low: 340.15
Volume: 563,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 340.63 340.99 334.09 339.82 692,683 -1.99 -0.58
2026-08-28 348.13 355.03 340.15 341.81 563,266 -4.53 -1.31
2026-08-27 345.91 349.24 343.72 346.34 388,719 +0.43 +0.12
2026-08-26 340.17 347.55 338.71 345.91 704,799 +6.25 +1.84
2026-08-25 339.37 339.97 336.59 339.66 562,816 +6.51 +1.95
2026-08-24 342.12 343.22 331.69 333.15 560,368 -10.11 -2.95
2026-08-21 345.00 346.87 341.57 343.26 35,601 +1.06 +0.31
2026-08-20 355.52 359.35 341.03 342.20 707,643 -17.75 -4.93
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 355.03
On 2026-08-28		 334.09
On 2026-08-31		 6.67 2.00 355.03
On 2026-08-28		 334.09
On 2026-08-31		 -5.90 342.71
10D 371.66
On 2026-08-18		 331.69
On 2026-08-24		 -30.58 -8.26 371.66
On 2026-08-18		 331.69
On 2026-08-24		 -10.76 345.83
20D 382.95
On 2026-08-06		 331.69
On 2026-08-24		 -23.75 -6.53 382.95
On 2026-08-06		 331.69
On 2026-08-24		 -13.39 355.44
WTD 340.99
On 2026-08-31		 334.09
On 2026-08-31		 -1.99 -0.58 -- -- -- 339.82
MTD 382.95
On 2026-08-06		 331.69
On 2026-08-24		 -20.93 -5.80 382.95
On 2026-08-06		 331.69
On 2026-08-24		 -13.39 355.83
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DY

Dycom Industries Inc.

291.21 -3.13 -1.06 625,578
CWK

Cushman & Wakefield plc

13.49 -0.63 -4.46 1,789,638
WWD

Woodward Inc.

339.82 -1.99 -0.58 695,176