WWD: Woodward Inc.

As of Friday, September 12th, 2025

$ 238.17

-1.81 -0.75%

Open: 239.10
High: 240.02
Low: 236.92
Volume: 428,932
Previous Close on Thursday, September 11th, 2025

$ 239.98

+1.21 +0.51%

Open: 239.14
High: 241.97
Low: 236.68
Volume: 625,990

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-09 240.33 240.33 235.60 237.33 696,817 -3.61 -1.50
2025-09-08 242.69 244.86 239.70 240.94 645,640 -1.91 -0.79
2025-09-05 245.29 245.76 235.44 242.85 642,135 -1.74 -0.71
2025-09-04 244.90 246.06 242.71 244.59 475,543 +0.06 +0.02
2025-09-03 245.90 247.93 242.47 244.53 453,447 -1.47 -0.60
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 244.86
On 2025-09-08		 235.60
On 2025-09-09		 -4.68 -1.93 244.86
On 2025-09-08		 235.60
On 2025-09-09		 -3.78 239.04
10D 249.78
On 2025-08-29		 235.44
On 2025-09-05		 -11.13 -4.46 249.78
On 2025-08-29		 235.44
On 2025-09-05		 -5.74 242.00
20D 253.49
On 2025-08-27		 235.44
On 2025-09-05		 -7.16 -2.92 253.49
On 2025-08-27		 235.44
On 2025-09-05		 -7.12 244.83
WTD 244.86
On 2025-09-08		 235.60
On 2025-09-09		 -4.68 -1.93 244.86
On 2025-09-08		 235.60
On 2025-09-09		 -3.78 239.04
MTD 247.93
On 2025-09-03		 235.44
On 2025-09-05		 -8.65 -3.50 247.93
On 2025-09-03		 235.44
On 2025-09-05		 -5.04 241.46
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

40.23 -0.67 -1.64 150,232
ABCB

Ameris Bancorp

74.38 -0.25 -0.33 338,814
AIHS

Senmiao Technology Limited

2.14 +0.01 +0.47 181,460
ORCL

Oracle Corporation

292.18 -15.68 -5.09 51,111,770
WWD

Woodward Inc.

238.17 -1.81 -0.75 428,932