WWD: Woodward Inc.

As of Friday, January 17th, 2025

$ 189.12

+1.16 +0.62%

Open: 188.75
High: 189.98
Low: 186.92
Volume: 434,762
Previous Close on Thursday, January 16th, 2025

$ 187.96

+4.30 +2.34%

Open: 184.86
High: 188.56
Low: 184.48
Volume: 436,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 188.75 189.98 186.92 189.12 434,762 +1.16 +0.62
2025-01-16 184.86 188.56 184.48 187.96 436,924 +4.30 +2.34
2025-01-15 185.89 187.28 183.43 183.66 257,886 -0.44 -0.24
2025-01-14 180.87 184.85 179.97 184.10 336,752 +4.00 +2.22
2025-01-13 176.81 180.90 176.39 180.10 388,555 +1.75 +0.98
2025-01-10 180.24 182.66 177.93 178.35 520,392 -3.76 -2.06
2025-01-08 176.86 182.43 175.40 182.11 398,311 +3.98 +2.23
2025-01-07 177.52 180.00 176.94 178.13 522,604 +1.01 +0.57
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 189.98
On 2025-01-17		 176.39
On 2025-01-13		 10.77 6.04 180.90
On 2025-01-13		 180.90
On 2025-01-13		 0.00 184.99
10D 189.98
On 2025-01-17		 170.82
On 2025-01-03		 17.74 10.35 182.66
On 2025-01-10		 176.39
On 2025-01-13		 -3.43 181.53
20D 189.98
On 2025-01-17		 165.52
On 2024-12-20		 16.50 9.56 173.44
On 2024-12-18		 165.52
On 2024-12-20		 -4.57 175.42
WTD 189.98
On 2025-01-17		 176.39
On 2025-01-13		 10.77 6.04 180.90
On 2025-01-13		 180.90
On 2025-01-13		 0.00 184.99
MTD 189.98
On 2025-01-17		 167.88
On 2025-01-02		 22.70 13.64 182.66
On 2025-01-10		 176.39
On 2025-01-13		 -3.43 180.61
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
RPG

Invesco S&P 500 Pure Growth ETF

43.49 +0.35 +0.81 245,180
WWD

Woodward Inc.

189.12 +1.16 +0.62 434,762