WWD: Woodward Inc.

As of Monday, June 15th, 2026

$ 402.50

+15.65 +4.05%

Open: 394.85
High: 405.66
Low: 394.41
Volume: 929,967
Previous Close on Friday, June 12th, 2026

$ 386.85

-1.36 -0.35%

Open: 392.66
High: 392.77
Low: 384.71
Volume: 410,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 394.85 405.66 394.41 402.50 929,967 +15.65 +4.05
2026-06-12 392.66 392.77 384.71 386.85 410,962 -1.36 -0.35
2026-06-11 372.50 389.07 371.28 388.21 68,125 +20.94 +5.70
2026-06-10 380.75 381.75 366.12 367.27 83,675 -13.32 -3.50
2026-06-09 365.86 382.11 361.95 380.59 1,344,192 +20.80 +5.78
2026-06-08 359.70 363.82 356.88 359.79 662,932 +2.05 +0.57
2026-06-05 356.94 364.23 355.53 357.74 65,561 -2.62 -0.73
2026-06-04 352.90 360.62 351.04 360.36 598,573 +10.33 +2.95
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 405.66
On 2026-06-15		 361.95
On 2026-06-09		 42.71 11.87 382.11
On 2026-06-09		 366.12
On 2026-06-10		 -4.18 385.08
10D 405.66
On 2026-06-15		 340.66
On 2026-06-02		 60.74 17.77 382.11
On 2026-06-09		 366.12
On 2026-06-10		 -4.18 369.80
20D 405.66
On 2026-06-15		 337.06
On 2026-06-01		 53.29 15.26 363.95
On 2026-05-28		 337.06
On 2026-06-01		 -7.39 361.10
WTD 405.66
On 2026-06-15		 394.41
On 2026-06-15		 15.65 4.05 -- -- -- 402.50
MTD 405.66
On 2026-06-15		 337.06
On 2026-06-01		 52.47 14.99 382.11
On 2026-06-09		 366.12
On 2026-06-10		 -4.18 367.25
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
AIHS

Senmiao Technology Limited

1.34 -0.02 -1.47 106,379
WWD

Woodward Inc.

402.50 +15.65 +4.05 929,967