WWD: Woodward Inc.

As of Friday, October 30th, 2026

$ 304.65

-10.27 -3.26%

Open: 310.02
High: 313.34
Low: 301.67
Volume: 495,883
Previous Close on Thursday, October 29th, 2026

$ 314.92

+10.86 +3.57%

Open: 308.36
High: 319.31
Low: 305.96
Volume: 646,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 310.02 313.34 301.67 304.65 495,883 -10.27 -3.26
2026-10-29 308.36 319.31 305.96 314.92 646,621 +10.86 +3.57
2026-10-28 304.46 307.83 301.63 304.06 676,091 +0.06 +0.02
2026-10-27 306.93 307.89 299.16 304.00 472,128 -1.66 -0.54
2026-10-26 303.55 307.97 302.12 305.66 556,501 +2.11 +0.70
2026-10-23 299.84 304.43 285.67 303.55 1,162,896 -1.30 -0.43
2026-10-22 319.01 319.10 298.93 304.85 1,237,124 -20.30 -6.24
2026-10-21 327.32 331.54 323.44 325.15 529,025 +1.08 +0.33
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 319.31
On 2026-10-29		 299.16
On 2026-10-27		 1.10 0.36 319.31
On 2026-10-29		 301.67
On 2026-10-30		 -5.52 306.66
10D 331.75
On 2026-10-20		 285.67
On 2026-10-23		 -23.83 -7.25 331.75
On 2026-10-20		 285.67
On 2026-10-23		 -13.89 312.02
20D 339.06
On 2026-10-16		 285.67
On 2026-10-23		 -26.97 -8.13 339.06
On 2026-10-16		 285.67
On 2026-10-23		 -15.75 321.21
WTD 319.31
On 2026-10-29		 299.16
On 2026-10-27		 1.10 0.36 319.31
On 2026-10-29		 301.67
On 2026-10-30		 -5.52 306.66
MTD 341.94
On 2026-10-02		 285.67
On 2026-10-23		 -23.94 -7.29 341.94
On 2026-10-02		 285.67
On 2026-10-23		 -16.46 322.37
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

304.65 -10.27 -3.26 495,883