WWD: Woodward Inc.

As of Friday, June 5th, 2026

$ 357.74

-2.62 -0.73%

Open: 356.94
High: 364.23
Low: 355.53
Volume: 65,561
Previous Close on Thursday, June 4th, 2026

$ 360.36

+10.33 +2.95%

Open: 352.90
High: 360.62
Low: 351.04
Volume: 598,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 356.94 364.23 355.53 357.74 65,561 -2.62 -0.73
2026-06-04 352.90 360.62 351.04 360.36 598,573 +10.33 +2.95
2026-06-03 345.27 357.09 344.17 350.03 708,453 +5.33 +1.55
2026-06-02 342.79 349.39 340.66 344.70 789,786 +2.94 +0.86
2026-06-01 343.42 345.88 337.06 341.76 844,136 -8.27 -2.36
2026-05-29 354.96 356.74 348.54 350.03 891,949 -4.93 -1.39
2026-05-28 356.00 363.95 352.96 354.96 548,445 -3.25 -0.91
2026-05-27 363.49 363.49 353.92 358.21 371,446 -3.04 -0.84
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 364.23
On 2026-06-05		 337.06
On 2026-06-01		 7.71 2.20 345.88
On 2026-06-01		 345.88
On 2026-06-01		 0.00 350.92
10D 364.23
On 2026-06-05		 337.06
On 2026-06-01		 1.98 0.56 363.95
On 2026-05-28		 337.06
On 2026-06-01		 -7.39 353.04
20D 376.66
On 2026-05-08		 337.06
On 2026-06-01		 -13.03 -3.51 376.66
On 2026-05-08		 337.06
On 2026-06-01		 -10.51 356.44
WTD 364.23
On 2026-06-05		 337.06
On 2026-06-01		 7.71 2.20 345.88
On 2026-06-01		 345.88
On 2026-06-01		 0.00 350.92
MTD 364.23
On 2026-06-05		 337.06
On 2026-06-01		 7.71 2.20 345.88
On 2026-06-01		 345.88
On 2026-06-01		 0.00 350.92
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

357.74 -2.62 -0.73 65,561