Woodward Stock Price History

WWD Stock  USD 183.29  4.74  2.52%   
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 183.29, as last reported on the 30th of March, with the highest price reaching 187.73 and the lowest price hitting 182.79 during the day.
IPO Date
30th of May 1996
200 Day MA
174.2944
50 Day MA
186.0848
Beta
1.393
 
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 0.0919, which attests that the company had a 0.0919 % 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 Mean Deviation of 1.35, downside deviation of 1.62, and Market Risk Adjusted Performance of 0.1333 to validate if the risk estimate we provide is consistent with the expected return of 0.16%.
  
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 = 0.0919

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

Estimated Market Risk

 1.7
  actual daily
15
85% of assets are more volatile

Expected Return

 0.16
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
7
93% of assets perform better
Based on monthly moving average Woodward is performing at about 7% 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
4.9266
Enterprise Value Ebitda
18.8755
Price Sales
3.2868
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 March 30, 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 0.97 
Woodward Price Action Indicator(4.34)
Woodward Price Daily Balance Of Power(0.96)

Woodward March 30, 2025 Stock Price Analysis

100%
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 Mon, Dec 30, 2024 and Sun, Mar 30, 2025 has a statistical range of 28.75 with a coefficient of variation of 3.92. The daily prices for the period are distributed with arithmetic mean of 183.17. The median price for the last 90 days is 184.33. The company experienced 2:1 stock split on 15th of February 2008. Woodward paid out dividends to its shareholders on 2025-02-20.
OpenHighLowCloseVolume
03/30/2025
 187.46  187.73  182.79  183.29 
03/28/2025 187.46  187.73  182.79  183.29  371,248 
03/27/2025 188.24  189.61  185.44  188.03  310,484 
03/26/2025 194.36  198.00  187.79  188.19  698,075 
03/25/2025 192.00  193.34  191.08  193.08  413,577 
03/24/2025 186.49  192.37  186.49  192.12  404,815 
03/21/2025 185.42  186.92  182.41  185.39  985,502 
03/20/2025 184.97  188.28  184.06  186.59  467,940 
03/19/2025 184.50  192.37  184.49  187.10  589,685 
03/18/2025 181.98  187.55  181.00  184.74  602,975 
03/17/2025 180.78  184.01  179.99  182.32  408,577 
03/14/2025 178.81  181.31  178.81  180.53  335,724 
03/13/2025 178.34  179.01  175.12  176.86  464,742 
03/12/2025 179.80  181.46  176.81  178.83  449,948 
03/11/2025 173.33  180.61  170.83  177.93  607,728 
03/10/2025 173.70  175.74  172.05  173.24  591,338 
03/07/2025 179.37  179.37  170.88  176.35  540,290 
03/06/2025 182.40  182.88  176.02  177.29  462,865 
03/05/2025 178.90  183.07  178.35  182.88  378,682 
03/04/2025 182.13  182.91  176.70  178.28  490,900 
03/03/2025 190.00  191.07  184.17  184.33  405,001 
02/28/2025 184.37  189.05  183.90  189.00  314,590 
02/27/2025 184.83  187.12  183.14  184.59  351,578 
02/26/2025 183.55  186.12  182.78  183.91  347,437 
02/25/2025 182.89  185.40  180.10  182.85  326,083 
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 

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

100%

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 Portfolio Rebalancing Now

   

Portfolio Rebalancing

Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
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.
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios