|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 333.06 USD | -0.88% |
|
+3.44% | +10.17% |
| 01-15 | Woodward Inc to wind down China natural gas truck business | RE |
| 01-15 | Woodward to Wind Down On-Highway Natural Gas Truck Business in China | MT |
Quotes 5-day view: Woodward, Inc.
Delayed Quote Nasdaq
| 12/01/2026 | 13/01/2026 | 14/01/2026 | 15/01/2026 | 16/01/2026 | |
|---|---|---|---|---|---|
| Last | 326.04 $ | 330.09 $ | 331.25 $ | 336.00 $ | 333.06 $ |
| Volume | 390,924 | 413,951 | 284,360 | 325,208 | 518,101 |
| Change | +1.26% | +1.24% | +0.35% | +1.43% | -0.87% |
| Opening | 322.65 $ | 326.83 $ | 328.92 $ | 334.21 $ | 336.50 $ |
| High | 329.54 $ | 331.20 $ | 331.36 $ | 338.17 $ | 336.50 $ |
| Low | 322.65 $ | 321.99 $ | 324.89 $ | 333.58 $ | 328.76 $ |
Performance
| 1 day | -0.88% | ||
| 1 week | +3.44% | ||
| Current month | +10.17% | ||
| 1 month | +13.58% | ||
| 3 months | +34.56% | ||
| 6 months | +28.88% | ||
| Current year | +10.17% | ||
| 1 year | +76.11% | ||
| 3 years | +213.85% | ||
| 5 years | +171.29% | ||
| 10 years | +641.12% |
Volumes
marketsDaily volume
518,101
Estimated daily volume
518,101
Avg. Volume 20 sessions
478,445
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
159,350,891.7
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
Capitalization (USD)
19,982,530,211
Net sales (USD)
3,567,064,000
Number of employees
10,200
Sales / Employee (USD)
349,712
Free-Float
80.74 %
Free-Float capitalization (USD)
19,622,287,852
Average Daily Capital Traded
0.8%
Indicators
Moving average 5 days
331.29
Moving average 20 days
315.12
Moving average 50 days
294.09
Moving average 100 days
272.87
Price spread / (MMA5)
-0.53%
Price spread / (MMA20)
-5.39%
Price spread / (MMA50)
-11.70%
Price spread / (MMA100)
-18.07%
STIM
RSI 9 days
75.48
RSI 14 days
71.25
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.88% | +3.44% | +76.11% | +213.85% | 19.98B | |
| +1.62% | +1.10% | +77.81% | +310.14% | 343B | |
| +1.05% | +7.12% | +66.72% | +110.90% | 271B | |
| +0.98% | -0.62% | +118.62% | +1,087.42% | 144B | |
| -0.60% | +0.11% | +173.91% | +761.02% | 101B | |
| +0.05% | +3.81% | +37.77% | +55.01% | 99.09B | |
| +1.88% | +7.77% | +38.25% | +49.51% | 95.18B | |
| +2.30% | +1.70% | +70.80% | +149.34% | 83.19B | |
| +1.77% | +3.18% | +58.81% | +79.54% | 64.81B | |
| +6.10% | +13.49% | +301.25% | +1,762.67% | 51.44B | |
| Average | +1.43% | +4.11% | +102.00% | +457.94% | 127.25B | |
| Weighted average by Cap. | +1.34% | +3.50% | +89.21% | +387.09% |
Historical Quotes: Woodward, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
12a0d4.pWwVg7MUzjCfDTDFDhJL-11GxBdTO0nz2G0U71OIUxo.kToh4sEtnH_OQgiRSXgKkG4UkSUwAiebngdG3gLsakvsG23gin29YvZiVw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 333.06 | 59,749 | 255,226 |
| 20:59:56 | 332.94 | 301 | 195,477 |
| 20:59:54 | 333.05 | 100 | 195,176 |
| 20:59:54 | 333.00 | 100 | 195,076 |
| 20:59:53 | 332.82 | 100 | 194,976 |
| 20:59:52 | 332.87 | 100 | 194,876 |
| 20:59:50 | 332.92 | 100 | 194,776 |
| 20:59:50 | 332.96 | 263 | 194,676 |
| 20:59:50 | 333.17 | 100 | 194,413 |
| 20:59:50 | 333.06 | 100 | 194,313 |
Course Extremes
| 1 week | 321.99 |  | 338.17 |
| 1 month | 300.75 | | 338.17 |
| Current year | 301.82 | | 338.17 |
| 1 year | 146.82 | | 338.17 |
| 3 years | 88.3 | | 338.17 |
| 5 years | 79.26 | | 338.17 |
| 10 years | 41.24 | | 338.17 |
Monthly variations
Annual variations
| 2026 | +10.17% | ||
| 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
- Equities
- WWD Stock
- Quotes Woodward, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition