WWD: Woodward Inc.

As of Thursday, October 30th, 2025

$ 265.49

-1.89 -0.71%

Open: 265.15
High: 270.21
Low: 264.08
Volume: 680,692
Previous Close on Wednesday, October 29th, 2025

$ 267.38

+4.84 +1.84%

Open: 262.35
High: 268.39
Low: 261.09
Volume: 463,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 265.15 270.21 264.08 265.49 680,692 -1.89 -0.71
2025-10-29 262.35 268.39 261.09 267.38 463,421 +4.84 +1.84
2025-10-28 266.73 270.00 262.31 262.54 395,525 -3.93 -1.47
2025-10-27 266.04 269.86 265.32 266.47 450,294 +0.65 +0.24
2025-10-24 265.00 267.43 262.42 265.82 539,210 +2.03 +0.77
2025-10-23 247.93 264.09 247.93 263.79 710,306 +16.39 +6.62
2025-10-22 255.76 255.76 247.11 247.40 395,868 -6.74 -2.65
2025-10-21 252.99 255.51 251.43 254.14 384,378 +2.16 +0.86
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 270.21
On 2025-10-30		 261.09
On 2025-10-29		 1.70 0.64 270.00
On 2025-10-28		 261.09
On 2025-10-29		 -3.30 265.54
10D 270.21
On 2025-10-30		 244.69
On 2025-10-17		 18.52 7.50 270.00
On 2025-10-28		 261.09
On 2025-10-29		 -3.30 259.25
20D 270.21
On 2025-10-30		 244.69
On 2025-10-17		 11.12 4.37 261.57
On 2025-10-03		 244.69
On 2025-10-17		 -6.45 256.05
WTD 270.21
On 2025-10-30		 261.09
On 2025-10-29		 -0.33 -0.12 270.00
On 2025-10-28		 261.09
On 2025-10-29		 -3.30 265.47
MTD 270.21
On 2025-10-30		 244.69
On 2025-10-17		 12.78 5.06 261.57
On 2025-10-03		 244.69
On 2025-10-17		 -6.45 255.88
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

165.29 -0.30 -0.18 635,766
CPB

Campbell Soup Company

30.29 +0.31 +1.03 4,424,906
SLM

SLM Corporation

26.61 -0.37 -1.37 2,956,126
ALB

Albemarle Corporation

97.89 +0.09 +0.09 2,360,192
WWD

Woodward Inc.

265.49 -1.89 -0.71 680,692