WWD: Woodward Inc.

As of Friday, January 30th, 2026

$ 317.84

-1.57 -0.49%

Open: 315.52
High: 323.63
Low: 314.90
Volume: 516,502
Previous Close on Thursday, January 29th, 2026

$ 319.41

-6.53 -2.00%

Open: 328.50
High: 330.27
Low: 318.06
Volume: 675,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 315.52 323.63 314.90 317.84 516,502 -1.57 -0.49
2026-01-29 328.50 330.27 318.06 319.41 675,607 -6.53 -2.00
2026-01-28 329.43 330.05 322.28 325.94 666,749 -3.49 -1.06
2026-01-27 332.42 334.65 327.32 329.43 375,215 -1.75 -0.53
2026-01-26 327.02 332.01 320.42 331.18 601,624 +4.16 +1.27
2026-01-23 333.00 335.75 324.83 327.02 423,803 -5.98 -1.80
2026-01-22 337.92 337.99 330.30 333.00 502,743 -2.42 -0.72
2026-01-21 330.81 339.10 328.76 335.42 435,637 +7.21 +2.20
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 334.65
On 2026-01-27		 314.90
On 2026-01-30		 -9.18 -2.81 334.65
On 2026-01-27		 314.90
On 2026-01-30		 -5.90 324.76
10D 339.10
On 2026-01-21		 314.90
On 2026-01-30		 -18.16 -5.40 339.10
On 2026-01-21		 314.90
On 2026-01-30		 -7.14 328.05
20D 339.10
On 2026-01-21		 301.82
On 2026-01-02		 15.52 5.13 339.10
On 2026-01-21		 314.90
On 2026-01-30		 -7.14 326.33
WTD 334.65
On 2026-01-27		 314.90
On 2026-01-30		 -9.18 -2.81 334.65
On 2026-01-27		 314.90
On 2026-01-30		 -5.90 324.76
MTD 339.10
On 2026-01-21		 301.82
On 2026-01-02		 15.52 5.13 339.10
On 2026-01-21		 314.90
On 2026-01-30		 -7.14 326.33
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

27.29 -0.43 -1.55 10,813,343
AIHS

Senmiao Technology Limited

1.16 -0.01 -0.43 62,158
WWD

Woodward Inc.

317.84 -1.57 -0.49 516,502