Woodward Inc (WWD)
177.21
-2.09
(-1.17%)
USD |
NASDAQ |
May 10, 16:00
177.21
0.00 (0.00%)
After-Hours: 20:00
Woodward Price: 177.21 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 178.52 | 180.36 | 178.48 | 179.30 | 227337.0 |
| May 08, 2024 | 177.00 | 179.73 | 176.65 | 178.14 | 501061.0 |
| May 07, 2024 | 173.08 | 177.58 | 172.64 | 176.45 | 872688.0 |
| May 06, 2024 | 170.00 | 173.99 | 169.42 | 173.15 | 1.054M |
| May 03, 2024 | 168.50 | 169.51 | 166.45 | 168.83 | 434529.0 |
| May 02, 2024 | 166.20 | 168.39 | 165.00 | 167.99 | 486466.0 |
| May 01, 2024 | 161.63 | 168.77 | 161.15 | 165.86 | 778490.0 |
| Apr 30, 2024 | 162.23 | 169.99 | 160.00 | 162.36 | 1.309M |
| Apr 29, 2024 | 150.51 | 152.81 | 147.58 | 151.07 | 1.215M |
| Apr 26, 2024 | 149.34 | 152.50 | 148.70 | 150.58 | 775947.0 |
| Apr 25, 2024 | 147.81 | 149.78 | 146.66 | 149.74 | 673563.0 |
| Apr 24, 2024 | 150.88 | 151.86 | 148.60 | 149.61 | 310025.0 |
| Apr 23, 2024 | 149.12 | 152.02 | 149.12 | 150.16 | 317631.0 |
| Apr 22, 2024 | 147.66 | 149.24 | 146.71 | 148.24 | 216513.0 |
| Apr 19, 2024 | 146.96 | 148.84 | 146.74 | 147.49 | 312411.0 |
| Apr 18, 2024 | 147.07 | 149.27 | 146.01 | 146.81 | 241657.0 |
| Apr 17, 2024 | 149.24 | 149.42 | 146.46 | 147.27 | 333559.0 |
| Apr 16, 2024 | 145.25 | 149.80 | 144.45 | 148.89 | 465225.0 |
| Apr 15, 2024 | 148.63 | 149.07 | 144.95 | 145.56 | 375266.0 |
| Apr 12, 2024 | 148.09 | 149.30 | 145.50 | 146.53 | 578995.0 |
| Apr 11, 2024 | 150.54 | 150.54 | 147.75 | 149.07 | 416918.0 |
| Apr 10, 2024 | 150.64 | 151.74 | 148.11 | 149.93 | 366804.0 |
| Apr 09, 2024 | 157.34 | 158.24 | 151.71 | 152.59 | 546841.0 |
| Apr 08, 2024 | 158.42 | 159.25 | 157.43 | 158.10 | 799693.0 |
| Apr 05, 2024 | 155.17 | 158.78 | 155.09 | 158.24 | 467693.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
50.24
Minimum
Mar 23 2020
179.30
Maximum
May 09 2024
109.50
Average
113.16
Median
Jun 28 2019
Price Benchmarks
| TransDigm Group Inc | 1308.87 |
| RTX Corp | 106.31 |
| Leonardo DRS Inc | 22.70 |
| Howmet Aerospace Inc | 80.87 |
| CPI Aerostructures Inc | 2.69 |
Price Related Metrics
| PE Ratio | 30.98 |
| PS Ratio | 3.433 |
| PEG Ratio | 0.2564 |
| Price to Book Value | 4.634 |
| Price to Free Cash Flow | 33.93 |
| Earnings Yield | 3.23% |
| Market Cap | 10.80B |
| PEGY Ratio | 0.2553 |
| Operating PE Ratio | 26.03 |
| Normalized PE Ratio | 31.70 |