WWD: Woodward Inc.

As of Friday, September 19th, 2025

$ 238.11

-1.86 -0.78%

Open: 240.59
High: 240.59
Low: 235.60
Volume: 1,311,662
Previous Close on Thursday, September 18th, 2025

$ 239.97

+2.48 +1.04%

Open: 237.68
High: 240.98
Low: 237.68
Volume: 520,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 240.59 240.59 235.60 238.11 1,311,662 -1.86 -0.78
2025-09-18 237.68 240.98 237.68 239.97 520,164 +2.48 +1.04
2025-09-17 240.61 241.83 236.09 237.49 440,368 -2.95 -1.23
2025-09-16 241.55 242.64 239.31 240.44 663,169 +0.56 +0.23
2025-09-15 239.89 244.02 237.79 239.88 665,290 +1.71 +0.72
2025-09-12 239.10 240.02 236.92 238.17 428,932 -1.81 -0.75
2025-09-11 239.14 241.97 236.68 239.98 625,990 +1.21 +0.51
2025-09-10 237.98 240.16 236.97 238.77 671,711 +1.44 +0.61
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 244.02
On 2025-09-15		 235.60
On 2025-09-19		 -0.06 -0.03 244.02
On 2025-09-15		 235.60
On 2025-09-19		 -3.45 239.18
10D 244.86
On 2025-09-08		 235.60
On 2025-09-09		 -4.74 -1.95 244.86
On 2025-09-08		 235.60
On 2025-09-09		 -3.78 239.11
20D 253.49
On 2025-08-27		 235.44
On 2025-09-05		 -9.73 -3.93 253.49
On 2025-08-27		 235.44
On 2025-09-05		 -7.12 243.06
WTD 244.02
On 2025-09-15		 235.60
On 2025-09-19		 -0.06 -0.03 244.02
On 2025-09-15		 235.60
On 2025-09-19		 -3.45 239.18
MTD 247.93
On 2025-09-03		 235.44
On 2025-09-05		 -8.71 -3.53 247.93
On 2025-09-03		 235.44
On 2025-09-05		 -5.04 240.65
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

238.11 -1.86 -0.78 1,311,662