|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 356.58 USD | +0.13% |
|
-4.57% | +17.95% |
| 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
| 2026-08-05 | 2026-08-06 | 2026-08-07 | 2026-08-10 | 2026-08-11 | |
|---|---|---|---|---|---|
| Last | US$373.28 | US$365.78 | US$362.89 | US$356.11 | US$356.58 |
| Volume | 427,699 | 845,569 | 476,640 | 629,298 | 483,482 |
| Change | -0.10% | -2.01% | -0.79% | -1.87% | +0.13% |
| Opening | US$374.91 | US$375.77 | US$369.58 | US$362.27 | US$357.56 |
| High | US$382.58 | US$382.95 | US$373.03 | US$363.35 | US$363.29 |
| Low | US$372.03 | US$362.79 | US$360.09 | US$355.05 | US$354.69 |
Performance
| 1 day | +0.13% | ||
| 1 week | -4.57% | ||
| Current month | -1.16% | ||
| 1 month | -12.26% | ||
| 3 months | -3.69% | ||
| 6 months | -8.48% | ||
| Current year | +17.95% | ||
| 1 year | +43.38% | ||
| 3 years | +180.22% | ||
| 5 years | +201.39% | ||
| 10 years | +497.69% |
Volumes
marketsDaily volume
483,482
Estimated daily volume
483,482
Avg. Volume 20 sessions
363
Daily volume ratio
1,331.91
Avg. Volume 20 sessions USD
129,438.54
Record volume 1
6,412,858
Record volume 2
6,099,633
Record volume 3
5,766,326
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
21,054,558,495
Net sales (USD)
3,567,064,000
Number of employees
10,200
Sales / Employee (USD)
349,712
Free-Float
80.93 %
Free-Float capitalization (USD)
21,001,797,848
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
362.93
Moving average 20 days
362.93
Moving average 50 days
362.93
Moving average 100 days
362.93
Price spread / (MMA5)
+1.78%
Price spread / (MMA20)
+1.78%
Price spread / (MMA50)
+1.78%
Price spread / (MMA100)
+1.78%
STIM
RSI 9 days
362.93
RSI 14 days
362.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.13% | -4.57% | +43.38% | +180.22% | 21.05B | |
| +0.37% | -2.44% | +33.74% | +221.17% | 382B | |
| -0.12% | +2.72% | +44.61% | +157.78% | 302B | |
| +1.36% | -1.08% | +42.45% | +643.25% | 172B | |
| -0.89% | +1.43% | +40.24% | +31.65% | 138B | |
| -1.03% | +1.59% | +24.44% | +72.65% | 106B | |
| +0.96% | +4.50% | +30.38% | +121.32% | 85.31B | |
| -0.38% | +4.38% | -0.78% | +33.56% | 81.78B | |
| +2.22% | -3.25% | -25.68% | +338.67% | 61.51B | |
| -1.28% | +0.25% | +5.81% | +52.18% | 53.26B | |
| Average | +0.14% | +770.26% | +23.86% | +185.24% | 140.22B | |
| Weighted average by Cap. | +0.17% | +660.43% | +31.34% | +210.51% |
Historical Quotes: Woodward, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2d3bddf999dea7cc6654bd9d2572a.PHX0Yv2OrepSGEgxHqclJUfQJI1rememaSut50CmEY4.RSWQGJriy5xiTBJAKZNSdwPkT9QDMErTJxPGvhjlX913IawVkdz-gjZtHQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 356.58 | 85,966 | 281,312 |
| 15:59:59 | 356.74 | 40 | 195,346 |
| 15:59:58 | 356.65 | 40 | 195,306 |
| 15:59:58 | 356.66 | 192 | 195,266 |
| 15:59:58 | 356.66 | 160 | 195,074 |
| 15:59:57 | 356.75 | 40 | 194,914 |
| 15:59:57 | 356.75 | 40 | 194,874 |
| 15:59:57 | 356.57 | 40 | 194,834 |
| 15:59:55 | 356.65 | 80 | 194,794 |
| 15:59:55 | 356.65 | 68 | 194,714 |
Course Extremes
| 1 week | 354.69 |  | 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 | +17.95% | ||
| 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
