WWD: Woodward Inc.

As of Tuesday, April 29th, 2025

$ 184.83

+3.38 +1.86%

Open: 186.89
High: 193.00
Low: 183.35
Volume: 1,051,299
Previous Close on Monday, April 28th, 2025

$ 181.45

-0.42 -0.23%

Open: 181.86
High: 183.48
Low: 178.33
Volume: 883,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 186.89 193.00 183.35 184.83 1,051,299 +3.38 +1.86
2025-04-28 181.86 183.48 178.33 181.45 883,631 -0.42 -0.23
2025-04-25 180.12 182.78 178.21 181.87 517,307 +0.81 +0.45
2025-04-24 174.52 181.76 174.52 181.06 448,444 +6.83 +3.92
2025-04-23 171.96 177.27 171.90 174.23 516,746 +6.42 +3.83
2025-04-22 167.46 169.51 165.75 167.81 412,525 +2.59 +1.57
2025-04-21 166.95 167.35 162.85 165.22 260,826 -3.95 -2.33
2025-04-17 169.66 171.75 168.26 169.17 429,002 -0.41 -0.24
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 193.00
On 2025-04-29		 171.90
On 2025-04-23		 17.02 10.14 177.27
On 2025-04-23		 177.27
On 2025-04-23		 0.00 180.69
10D 193.00
On 2025-04-29		 162.85
On 2025-04-21		 14.81 8.71 172.62
On 2025-04-15		 162.85
On 2025-04-21		 -5.66 174.59
20D 193.00
On 2025-04-29		 146.82
On 2025-04-07		 2.34 1.28 191.67
On 2025-04-02		 146.82
On 2025-04-07		 -23.40 172.60
WTD 193.00
On 2025-04-29		 178.33
On 2025-04-28		 2.96 1.63 183.48
On 2025-04-28		 183.48
On 2025-04-28		 0.00 183.14
MTD 193.00
On 2025-04-29		 146.82
On 2025-04-07		 2.34 1.28 191.67
On 2025-04-02		 146.82
On 2025-04-07		 -23.40 172.60
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

184.83 +3.38 +1.86 1,051,299