WWD: Woodward Inc.

As of Friday, July 31st, 2026

$ 360.75

+4.47 +1.25%

Open: 356.82
High: 364.36
Low: 354.91
Volume: 901,779
Previous Close on Thursday, July 30th, 2026

$ 356.28

-29.14 -7.56%

Open: 358.01
High: 362.11
Low: 343.65
Volume: 1,971,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 356.82 364.36 354.91 360.75 901,779 +4.47 +1.25
2026-07-30 358.01 362.11 343.65 356.28 1,971,153 -29.14 -7.56
2026-07-29 409.46 409.46 385.42 385.42 1,094,797 -25.13 -6.12
2026-07-28 416.77 421.86 402.04 410.55 611,199 -9.21 -2.19
2026-07-27 420.99 428.59 408.80 419.76 486,217 +0.76 +0.18
2026-07-24 413.67 420.03 406.28 419.00 424,786 +7.06 +1.71
2026-07-23 405.00 415.82 404.52 411.94 678,292 +7.35 +1.82
2026-07-22 403.36 408.95 403.12 404.59 356,367 -2.28 -0.56
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 428.59
On 2026-07-27		 343.65
On 2026-07-30		 -58.25 -13.90 428.59
On 2026-07-27		 343.65
On 2026-07-30		 -19.82 386.55
10D 428.59
On 2026-07-27		 343.65
On 2026-07-30		 -32.13 -8.18 428.59
On 2026-07-27		 343.65
On 2026-07-30		 -19.82 396.59
20D 428.59
On 2026-07-27		 343.65
On 2026-07-30		 -57.27 -13.70 428.59
On 2026-07-27		 343.65
On 2026-07-30		 -19.82 399.38
WTD 428.59
On 2026-07-27		 343.65
On 2026-07-30		 -58.25 -13.90 428.59
On 2026-07-27		 343.65
On 2026-07-30		 -19.82 386.55
MTD 429.14
On 2026-07-01		 343.65
On 2026-07-30		 -64.69 -15.21 429.14
On 2026-07-01		 343.65
On 2026-07-30		 -19.92 401.20
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

360.75 +4.47 +1.25 901,779