Woodward Stock Price History

WWD Stock  USD 180.53  3.67  2.08%   
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 180.53, as last reported on the 16th of March 2025, with the highest price reaching 181.31 and the lowest price hitting 178.81 during the day.
IPO Date
30th of May 1996
200 Day MA
174.1413
50 Day MA
184.1884
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 0.0425, which attests that the company had a 0.0425 % 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 Downside Deviation of 1.62, market risk adjusted performance of 0.0232, and Mean Deviation of 1.3 to validate if the risk estimate we provide is consistent with the expected return of 0.0691%.
  
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 = 0.0425

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskWWDHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.63
  actual daily
14
86% of assets are more volatile

Expected Return

 0.07
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average Woodward is performing at about 3% 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
4.8476
Enterprise Value Ebitda
18.5895
Price Sales
3.2373
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 16, 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 1.02 
Woodward Price Action Indicator 2.30 
Woodward Price Daily Balance Of Power 1.47 

Woodward March 16, 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 Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 28.75 with a coefficient of variation of 4.17. The daily prices for the period are distributed with arithmetic mean of 181.38. The median price for the last 90 days is 182.88. The company experienced 2:1 stock split on 15th of February 2008. Woodward paid out dividends to its shareholders on 2025-02-20.
OpenHighLowCloseVolume
03/16/2025
 178.81  181.31  178.81  180.53 
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 
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 

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 Share Portfolio Now

   

Share Portfolio

Track or share privately all of your investments from the convenience of any device
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.
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios