|
Market Closed -
Nasdaq
16:00:00 2026-09-25 EDT
|
5-day change | 1st Jan Change | ||
| 330.31 USD | +1.36% |
|
+2.66% | +9.26% |
Stock exchange
Nasdaq
WWD 330.31 $
+1.36%
112M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WWD | 330.31USD | +1.36% | 112M $ | ||
CBOE
| WWD | 329.79USD | +1.15% | 4.56M $ | |
|
Mexican S.E.
| WWD * | 6,160.00MXN | -13.15% | 345K $ | |
|
Tradegate
| WW1 | 290.00EUR | +1.22% | 1.16K € | |
|
Boerse Muenchen
| WW1 | 289.00EUR | +1.01% | 578 € | |
|
Deutsche Boerse AG
| WW1 | 285.30EUR | +1.17% | 0 € | |
|
Börse Stuttgart
| WW1 | 289.60EUR | +1.12% | 0 € |
Quotes 5-day view: Woodward, Inc.
Delayed Quote Nasdaq
| 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | |
|---|---|---|---|---|---|
| Last | US$325.16 | US$326.14 | US$326.23 | US$325.88 | US$330.31 |
| Volume | 724,836 | 911,242 | 536,962 | 549,016 | 337,565 |
| Change | +1.06% | +0.30% | +0.03% | -0.11% | +1.36% |
| Opening | US$325.94 | US$326.50 | US$320.34 | US$323.44 | US$327.73 |
| High | US$326.91 | US$328.80 | US$329.16 | US$327.96 | US$331.03 |
| Low | US$321.54 | US$319.01 | US$320.34 | US$320.22 | US$325.80 |
Performance
| 1 day | +1.36% | ||
| 1 week | +2.66% | ||
| Current month | -2.80% | ||
| 1 month | -2.75% | ||
| 3 months | -24.32% | ||
| 6 months | -11.23% | ||
| Current year | +9.26% | ||
| 1 year | +35.40% | ||
| 3 years | +164.06% | ||
| 5 years | +187.35% | ||
| 10 years | +438.67% |
Volumes
marketsDaily volume
337,565
Estimated daily volume
337,565
Avg. Volume 20 sessions
838,202
Daily volume ratio
0.4
Avg. Volume 20 sessions USD
276,866,502.62
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)
19,503,424,804
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)
19,455,349,505
Average Daily Capital Traded
1.42%
Indicators
Moving average 5 days
325.03
Moving average 20 days
332.16
Moving average 50 days
356.81
Moving average 100 days
370.95
Price spread / (MMA5)
-1.60%
Price spread / (MMA20)
+0.56%
Price spread / (MMA50)
+8.02%
Price spread / (MMA100)
+12.30%
STIM
RSI 9 days
40.3
RSI 14 days
38.45
Historical Quotes: Woodward, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8393.A1nYBiJgVmrRZsP8CYF7G98hdKJ9DB96yR2v3BHVbjs.chWfU3oCHgCwN_uPX7NMRLRVHMMxa3YK-S3dvSiEAHFrLK9UVDYgC4Ashg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 330.31 | 60,375 | 205,563 |
| 15:59:59 | 330.38 | 50 | 145,188 |
| 15:59:59 | 330.31 | 43 | 145,138 |
| 15:59:59 | 330.45 | 120 | 145,095 |
| 15:59:59 | 330.31 | 80 | 144,975 |
| 15:59:59 | 330.45 | 100 | 144,895 |
| 15:59:59 | 330.36 | 50 | 144,795 |
| 15:59:59 | 330.36 | 63 | 144,745 |
| 15:59:59 | 330.34 | 63 | 144,682 |
| 15:59:59 | 330.36 | 50 | 144,619 |
Price Extremes
| 1 week | 319.01 |  | 331.03 |
| 1 month | 312.43 | | 355.03 |
| Current year | 301.82 | | 450.92 |
| 1 year | 244.39 | | 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 | +9.26% | ||
| 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
