WWD: Woodward Inc.

As of Tuesday, September 15th, 2026

$ 319.50

-5.17 -1.59%

Open: 329.06
High: 329.06
Low: 314.81
Volume: 601,978
Previous Close on Monday, September 14th, 2026

$ 324.67

-12.59 -3.73%

Open: 326.59
High: 328.84
Low: 321.51
Volume: 1,125,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 329.06 329.06 314.81 319.50 601,976 -5.17 -1.59
2026-09-14 326.59 328.84 321.51 324.67 1,125,869 -12.59 -3.73
2026-09-11 338.42 342.41 336.46 337.26 429,679 +4.50 +1.35
2026-09-10 332.97 337.66 331.06 332.76 556,297 -4.90 -1.45
2026-09-09 335.38 339.05 331.77 337.66 36,839 -1.61 -0.47
2026-09-08 345.27 346.82 338.95 339.27 643,461 -6.95 -2.01
2026-09-04 341.58 346.94 340.53 346.22 351,155 +3.66 +1.07
2026-09-03 335.52 342.56 334.40 342.56 472,617 +7.04 +2.10
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 342.41
On 2026-09-11		 314.81
On 2026-09-15		 -19.77 -5.83 342.41
On 2026-09-11		 314.81
On 2026-09-15		 -8.06 330.37
10D 346.94
On 2026-09-04		 314.81
On 2026-09-15		 -20.32 -5.98 346.94
On 2026-09-04		 314.81
On 2026-09-15		 -9.26 335.20
20D 371.66
On 2026-08-18		 314.81
On 2026-09-15		 -50.90 -13.74 371.66
On 2026-08-18		 314.81
On 2026-09-15		 -15.30 340.52
WTD 329.06
On 2026-09-15		 314.81
On 2026-09-15		 -17.76 -5.27 328.84
On 2026-09-14		 328.84
On 2026-09-14		 0.00 322.09
MTD 346.94
On 2026-09-04		 314.81
On 2026-09-15		 -20.32 -5.98 346.94
On 2026-09-04		 314.81
On 2026-09-15		 -9.26 335.20
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
WDC

Western Digital Corp.

411.96 -14.98 -3.51 7,561,076
HE

Hawaiian Electric Industries Inc.

10.21 -0.15 -1.45 2,252,111
SBGI

Sinclair Broadcast Group Inc.

14.11 -0.28 -1.95 307,243
WWD

Woodward Inc.

319.50 -5.17 -1.59 601,978