|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 364.46 USD | -0.36% |
|
+0.72% | +20.19% |
| 08-03 | Woodward Insider Sold Shares Worth $767,163, According to a Recent SEC Filing | MT |
| 07-30 | Tranche Update on Woodward, Inc.'s Equity Buyback Plan announced on November 20, 2025. | CI |
Quotes 5-day view: Woodward, Inc.
Delayed Quote Nasdaq
| 2026-08-03 | 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | |
|---|---|---|---|---|---|
| Last | US$363.57 | US$373.67 | US$373.28 | US$365.78 | US$363.47 |
| Volume | 809,360 | 767,912 | 427,699 | 845,569 | 112,216 |
| Change | +0.78% | +2.78% | -0.10% | -2.01% | -0.36% |
| Opening | US$359.25 | US$368.69 | US$374.91 | US$375.77 | US$369.58 |
| High | US$367.57 | US$378.51 | US$382.58 | US$382.95 | US$373.03 |
| Low | US$359.25 | US$360.15 | US$372.03 | US$362.79 | US$361.20 |
Performance
| 1 day | -0.47% | ||
| 1 week | +0.72% | ||
| Current month | +0.72% | ||
| 1 month | -10.25% | ||
| 3 months | -2.00% | ||
| 6 months | -7.49% | ||
| Current year | +20.19% | ||
| 1 year | +44.98% | ||
| 3 years | +184.94% | ||
| 5 years | +225.18% | ||
| 10 years | +513.68% |
Volumes
marketsDaily volume
112,216
Estimated daily volume
242,685
Avg. Volume 20 sessions
703,481
Daily volume ratio
0.34
Avg. Volume 20 sessions USD
256,390,685.26
Record volume 1
6,412,858
Record volume 2
6,099,633
Record volume 3
5,766,326
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
21,597,780,039
Net sales (USD)
3,567,064,000
Number of employees
10,200
Sales / Employee (USD)
349,712
Free-Float
80.93 %
Free-Float capitalization (USD)
21,543,658,133
Average Daily Capital Traded
1.19%
Indicators
Moving average 5 days
367.41
Moving average 20 days
393.51
Moving average 50 days
393.85
Moving average 100 days
381.55
Price spread / (MMA5)
+0.81%
Price spread / (MMA20)
+7.97%
Price spread / (MMA50)
+8.06%
Price spread / (MMA100)
+4.69%
STIM
RSI 9 days
38.7
RSI 14 days
40.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.36% | +0.72% | +44.98% | +184.94% | 21.6B | |
| -1.13% | +2.48% | +35.65% | +221.63% | 389B | |
| -0.42% | +3.13% | +42.50% | +159.69% | 301B | |
| -0.22% | +4.24% | +42.06% | +630.31% | 171B | |
| +0.28% | +0.11% | +35.43% | +29.70% | 135B | |
| +0.70% | +1.43% | +24.36% | +71.19% | 105B | |
| +0.91% | +6.02% | +26.24% | +117.01% | 83.81B | |
| +0.33% | +4.82% | -3.19% | +30.22% | 80.65B | |
| -1.09% | +0.56% | -30.14% | +324.44% | 62.16B | |
| -0.47% | +3.80% | +5.03% | +53.04% | 53.91B | |
| Average | -0.23% | +4.11% | +22.29% | +182.22% | 140.19B | |
| Weighted average by Cap. | -0.43% | +4.36% | +30.29% | +208.85% |
Historical Quotes: Woodward, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
36c6476f48.KdsOhNWaoY70K5esQobUyppRupRzSWu9jOGLdKDL_s8.Yb1cwrTSl9e-YtPHJcyl-t5i7ecJPC7PxNn9IJX_lp0ZumLIgPjJuIZ94A
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:29:49 | 363.46 | 41 | 78,196 |
| 12:29:49 | 363.46 | 40 | 78,155 |
| 12:28:18 | 363.38 | 57 | 78,115 |
| 12:27:05 | 363.36 | 40 | 78,058 |
| 12:27:05 | 363.36 | 40 | 78,018 |
| 12:27:05 | 363.36 | 40 | 77,978 |
| 12:27:05 | 363.36 | 40 | 77,938 |
| 12:27:04 | 363.37 | 40 | 77,898 |
| 12:27:04 | 363.37 | 60 | 77,858 |
| 12:27:04 | 363.37 | 57 | 77,798 |
Course Extremes
| 1 week | 359.25 |  | 382.95 |
| 1 month | 343.64 | | 428.59 |
| Current year | 301.82 | | 450.92 |
| 1 year | 233.31 | | 450.92 |
| 3 years | 119.03 | | 450.92 |
| 5 years | 79.26 | | 450.92 |
| 10 years | 46.5 | | 450.92 |
Monthly variations
Annual variations
| 2026 | +20.99% | ||
| 2025 | +81.66% | ||
| 2024 | +22.25% | ||
| 2023 | +40.91% | ||
| 2022 | -11.74% | ||
| 2021 | -9.93% | ||
| 2020 | +2.61% | ||
| 2019 | +59.43% | ||
| 2018 | -2.94% | ||
| 2017 | +10.85% | ||
| 2016 | +39.05% | ||
| 2015 | +0.87% | ||
| 2014 | +7.94% | ||
| 2013 | +19.62% | ||
| 2012 | -6.84% | ||
| 2011 | +8.97% | ||
| 2010 | +45.75% | ||
| 2009 | +11.95% | ||
| 2008 | -32.24% | ||
| 2007 | +71.12% | ||
| 2006 | +38.51% | ||
| 2005 | +20.11% | ||
| 2004 | +26.01% | ||
| 2003 | +30.64% | ||
| 2002 | -25.32% | ||
| 2001 | +30.17% | ||
| 2000 | +62.73% | ||
| 1999 | +24.29% | ||
| 1998 | -31.66% | ||
| 1997 | -1.89% | ||
| 1996 | +76.88% | ||
| 1995 | +13.07% | ||
| 1994 | -11.41% | ||
| 1993 | +0.68% | ||
| 1992 | -23.71% | ||
| 1991 | +1.04% | ||
| 1990 | +5.49% |
- Stock Market
- Stocks
- WWD Stock
- Quotes Woodward, Inc.
Select your edition
All financial news and data tailored to specific country editions
