Woodward Stock Price History

WWD Stock  USD 183.06  1.68  0.91%   
Below is the normalized historical share price chart for Woodward extending back to July 24, 1995. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Woodward stands at 183.06, as last reported on the 26th of February, with the highest price reaching 185.20 and the lowest price hitting 181.97 during the day.
IPO Date
30th of May 1996
200 Day MA
174.0784
50 Day MA
181.9618
Beta
1.395
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Woodward Stock, it is important to understand the factors that can impact its price. At this point, Woodward is very steady. Woodward shows Sharpe Ratio of 0.0268, which attests that the company had a 0.0268 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Woodward, which you can use to evaluate the volatility of the company. Please check out Woodward's Market Risk Adjusted Performance of (2.12), downside deviation of 1.62, and Mean Deviation of 1.27 to validate if the risk estimate we provide is consistent with the expected return of 0.0388%.
  
At present, Woodward's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 5.3 B, whereas Other Stockholder Equity is projected to grow to (867.2 M). . At present, Woodward's Price Sales Ratio is projected to increase slightly based on the last few years of reporting. Woodward Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0268

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsWWD

Estimated Market Risk

 1.45
  actual daily
12
88% of assets are more volatile

Expected Return

 0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Woodward is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Woodward by adding it to a well-diversified portfolio.
Price Book
4.9204
Enterprise Value Ebitda
18.8531
Price Sales
3.2789
Shares Float
59.2 M
Dividend Share
1

Woodward Stock Price History Chart

There are several ways to analyze Woodward Stock price data. The simplest method is using a basic Woodward candlestick price chart, which shows Woodward price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 7, 2025194.93
Lowest PriceDecember 31, 2024166.18

Woodward February 26, 2025 Stock Price Synopsis

Various analyses of Woodward's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Woodward Stock. It can be used to describe the percentage change in the price of Woodward from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Woodward Stock.
Woodward Price Rate Of Daily Change 0.99 
Woodward Price Action Indicator(1.36)
Woodward Price Daily Balance Of Power(0.52)

Woodward February 26, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Woodward Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Woodward intraday prices and daily technical indicators to check the level of noise trading in Woodward Stock and then apply it to test your longer-term investment strategies against Woodward.

Woodward Stock Price History Data

The price series of Woodward for the period between Thu, Nov 28, 2024 and Wed, Feb 26, 2025 has a statistical range of 28.75 with a coefficient of variation of 4.41. The daily prices for the period are distributed with arithmetic mean of 180.63. The median price for the last 90 days is 181.06. The company experienced 2:1 stock split on 15th of February 2008. Woodward paid out dividends to its shareholders on 2025-02-20.
OpenHighLowCloseVolume
02/26/2025
 185.18  185.20  181.97  183.06 
02/24/2025 185.18  185.20  181.97  183.06  338,116 
02/21/2025 190.46  190.83  182.77  184.74  478,030 
02/20/2025 190.98  190.98  187.05  189.99  310,518 
02/19/2025 190.17  192.21  189.09  191.29  280,075 
02/18/2025 187.92  190.84  187.53  190.17  482,048 
02/14/2025 190.11  190.25  185.25  186.26  478,157 
02/13/2025 190.90  191.89  189.21  190.45  389,925 
02/12/2025 191.06  192.34  189.20  190.67  335,956 
02/11/2025 191.65  193.27  188.03  192.99  362,678 
02/10/2025 195.93  196.07  192.49  192.81  420,004 
02/07/2025 194.12  196.92  192.66  194.93  693,767 
02/06/2025 190.83  194.10  189.95  194.01  701,479 
02/05/2025 185.58  190.04  183.67  189.68  529,067 
02/04/2025 182.73  189.84  180.57  184.23  1,181,669 
02/03/2025 181.54  188.25  181.51  187.63  1,086,288 
01/31/2025 185.41  188.74  183.37  184.98  612,772 
01/30/2025 184.60  187.01  183.99  185.63  300,958 
01/29/2025 184.24  186.07  182.52  183.32  282,560 
01/28/2025 184.39  185.88  182.67  184.78  421,812 
01/27/2025 186.20  187.06  180.40  183.82  400,648 
01/24/2025 188.98  188.98  185.39  187.68  266,195 
01/23/2025 190.15  190.97  188.12  188.98  340,446 
01/22/2025 192.51  192.64  188.46  189.35  345,396 
01/21/2025 190.80  193.87  189.72  192.19  417,499 
01/17/2025 188.47  189.70  186.65  188.84  434,779 
01/16/2025 184.59  188.28  184.21  187.69  436,925 
01/15/2025 185.62  187.01  183.16  183.39  257,891 
01/14/2025 180.61  184.58  179.70  183.83  336,761 
01/13/2025 176.55  180.64  176.13  179.84  388,555 
01/10/2025 179.98  182.39  177.67  178.09  520,392 
01/08/2025 176.60  182.16  175.14  181.84  398,318 
01/07/2025 177.26  179.74  176.68  177.87  529,438 
01/06/2025 177.22  180.27  175.65  176.86  471,511 
01/03/2025 171.25  174.74  170.57  174.40  474,256 
01/02/2025 167.63  171.42  167.63  171.13  552,198 
12/31/2024 168.57  168.75  165.40  166.18  285,928 
12/30/2024 168.56  168.92  165.72  167.88  258,345 
12/27/2024 170.30  171.14  167.87  169.66  195,803 
12/26/2024 170.09  171.66  169.51  171.43  220,830 
12/24/2024 170.03  171.38  169.32  170.53  126,834 
12/23/2024 168.75  170.28  167.33  169.97  351,571 
12/20/2024 166.38  169.51  165.28  168.45  912,609 
12/19/2024 168.27  171.12  165.93  167.89  330,120 
12/18/2024 172.37  173.19  167.24  167.41  334,155 
12/17/2024 172.98  173.48  170.36  172.37  401,272 
12/16/2024 174.65  176.44  173.77  174.46  297,741 
12/13/2024 175.97  176.59  174.46  174.84  276,649 
12/12/2024 178.79  179.31  175.76  175.97  312,447 
12/11/2024 182.92  182.92  178.79  179.28  360,272 
12/10/2024 179.03  182.97  178.34  181.85  559,921 
12/09/2024 180.45  181.06  177.80  179.47  506,597 
12/06/2024 180.94  182.34  179.23  179.45  310,620 
12/05/2024 183.57  183.57  180.17  181.06  378,072 
12/04/2024 180.96  184.60  180.42  183.57  477,120 
12/03/2024 177.71  181.46  177.30  180.91  509,946 
12/02/2024 180.00  180.04  176.53  178.09  482,365 
11/29/2024 179.24  181.87  178.54  180.06  349,604 
11/27/2024 187.24  189.72  178.68  178.79  827,295 
11/26/2024 198.22  201.35  186.54  187.02  1,729,573 
11/25/2024 177.74  180.53  177.06  179.03  1,052,740 

About Woodward Stock history

Woodward investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Woodward is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Woodward will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Woodward stock prices may prove useful in developing a viable investing in Woodward
Last ReportedProjected for Next Year
Common Stock Shares Outstanding55.9 M59.5 M
Net Income Applicable To Common Shares197.5 M141 M

Woodward Quarterly Net Working Capital

809.77 Million

Woodward Stock Technical Analysis

Woodward technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Woodward technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Woodward trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

Woodward Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Woodward's price direction in advance. Along with the technical and fundamental analysis of Woodward Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Woodward to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Woodward Stock analysis

When running Woodward's price analysis, check to measure Woodward's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Woodward is operating at the current time. Most of Woodward's value examination focuses on studying past and present price action to predict the probability of Woodward's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Woodward's price. Additionally, you may evaluate how the addition of Woodward to your portfolios can decrease your overall portfolio volatility.
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets