WWD: Woodward Inc.

As of Friday, June 13th, 2025

$ 232.06

-2.89 -1.23%

Open: 233.74
High: 234.96
Low: 230.68
Volume: 486,375
Previous Close on Thursday, June 12th, 2025

$ 234.95

+1.90 +0.82%

Open: 232.01
High: 235.95
Low: 230.54
Volume: 611,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 233.74 234.96 230.68 232.06 486,375 -2.89 -1.23
2025-06-12 232.01 235.95 230.54 234.95 611,168 +1.90 +0.82
2025-06-11 231.58 234.64 228.71 233.05 645,490 +3.33 +1.45
2025-06-10 234.37 235.67 227.00 229.72 728,687 -4.84 -2.06
2025-06-09 235.46 236.51 231.91 234.56 539,766 -0.05 -0.02
2025-06-06 234.83 236.87 234.43 234.61 346,796 +1.28 +0.55
2025-06-05 234.87 235.05 231.24 233.33 417,617 -1.18 -0.50
2025-06-04 231.80 235.07 229.71 234.51 718,856 +3.86 +1.67
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 236.51
On 2025-06-09		 227.00
On 2025-06-10		 -2.55 -1.09 236.51
On 2025-06-09		 227.00
On 2025-06-10		 -4.02 232.87
10D 236.87
On 2025-06-06		 213.46
On 2025-06-02		 15.78 7.30 236.87
On 2025-06-06		 227.00
On 2025-06-10		 -4.16 231.56
20D 236.87
On 2025-06-06		 204.03
On 2025-05-22		 23.73 11.39 216.95
On 2025-05-20		 204.03
On 2025-05-22		 -5.96 222.29
WTD 236.51
On 2025-06-09		 227.00
On 2025-06-10		 -2.55 -1.09 236.51
On 2025-06-09		 227.00
On 2025-06-10		 -4.02 232.87
MTD 236.87
On 2025-06-06		 213.46
On 2025-06-02		 15.78 7.30 236.87
On 2025-06-06		 227.00
On 2025-06-10		 -4.16 231.56
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MAS

Masco Corporation

61.88 -1.95 -3.05 1,762,728
MOS

The Mosaic Company

35.76 +1.17 +3.38 7,998,141
WWD

Woodward Inc.

232.06 -2.89 -1.23 486,375