WWD: Woodward Inc.

As of Friday, May 17th, 2024

$ 179.50

+1.15 +0.64%

Open: 178.69
High: 179.68
Low: 178.12
Volume: 300,247
Previous Close on Thursday, May 16th, 2024

$ 178.35

-0.34 -0.19%

Open: 178.46
High: 179.74
Low: 177.59
Volume: 395,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 178.69 179.68 178.12 179.50 300,247 +1.15 +0.64
2024-05-16 178.46 179.74 177.59 178.35 395,745 -0.34 -0.19
2024-05-15 178.93 178.93 177.49 178.69 556,852 +1.47 +0.83
2024-05-14 176.97 177.82 176.40 177.22 572,163 +0.34 +0.19
2024-05-13 178.28 179.11 176.61 176.88 302,412 -0.38 -0.21
2024-05-10 179.50 179.50 176.13 177.26 447,011 -1.99 -1.11
2024-05-09 178.52 180.36 178.48 179.25 253,631 +1.11 +0.62
2024-05-08 177.00 179.73 176.65 178.14 501,061 +1.69 +0.96
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 179.74
On 2024-05-16		 176.40
On 2024-05-14		 2.24 1.26 179.11
On 2024-05-13		 176.40
On 2024-05-14		 -1.51 178.13
10D 180.36
On 2024-05-09		 169.42
On 2024-05-06		 10.67 6.32 180.36
On 2024-05-09		 176.13
On 2024-05-10		 -2.34 177.49
20D 180.36
On 2024-05-09		 146.66
On 2024-04-25		 32.01 21.70 169.99
On 2024-04-30		 161.15
On 2024-05-01		 -5.20 166.97
WTD 179.74
On 2024-05-16		 176.40
On 2024-05-14		 2.24 1.26 179.11
On 2024-05-13		 176.40
On 2024-05-14		 -1.51 178.13
MTD 180.36
On 2024-05-09		 161.15
On 2024-05-01		 17.14 10.56 180.36
On 2024-05-09		 176.13
On 2024-05-10		 -2.34 175.20
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SPYG

SPDR Portfolio S&P 500 Growth ETF

74.75 +0.01 +0.01 1,482,484
SJNK

SPDR Barclays Capital Short Term High Yield Bond ETF

25.00 0.00 0.00 1,850,124
NET

Cloudflare Inc.

75.23 +0.09 +0.12 2,555,458
DLTR

Dollar Tree Inc.

117.31 -3.99 -3.29 2,358,468
WWD

Woodward Inc.

179.50 +1.15 +0.64 300,247