EODData

FRA, WW1: Woodward Inc

02 Oct 2025
LAST:

216.0

CHANGE:
 2.00
OPEN:
214.0
HIGH:
216.0
ASK:
0.0
VOLUME:
1
CHG(%):
0.93
PREV:
214.0
LOW:
214.0
BID:
0.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 25214.0216.0214.0216.01
01 Oct 25212.0214.0212.0214.00
30 Sep 25206.0212.0206.0212.00
29 Sep 25210.0210.0208.0208.01
26 Sep 25206.0210.0206.0210.01
25 Sep 25197.0206.0197.0206.01
24 Sep 25199.0200.0199.0200.01
23 Sep 25200.0200.0200.0200.014
22 Sep 25199.0202.0199.0202.014
19 Sep 25200.0202.0200.0202.030

COMPANY PROFILE

Name:Woodward Inc
About:Woodward, Inc. designs, manufactures, and services control solutions for the aerospace and industrial markets worldwide. The company operates through two segments, Aerospace and Industrial. The Aerospace segment provides fuel pumps, metering units, actuators, air valves, specialty valves, fuel nozzles, and thrust reverser actuation systems for turbine engines and nacelles, and flight deck controls, actuators, servocontrols, motors, and sensors for aircraft. These products are used on commercial and private aircraft and rotorcraft, as well as on military fixed-wing aircraft and rotorcraft, guided weapons, and other defense systems. It also provides aftermarket maintenance, repair and overhaul, and other services to commercial airlines, repair facilities, military depots, third party repair shops, and other end users. This segment sells its products to original equipment manufacturers (OEMs), tier-one suppliers, and contractors, as well as through aftermarket sales of components, such as provisioning spares and replacements. The Industrial segment offers actuators, valves, pumps, fuel injection systems, solenoids, ignition systems, control systems, electronics and software, and sensors. These products are used on industrial gas turbines, steam turbines, compressors, and reciprocating engines. This segment sells its aftermarket products, and other related services to OEMs through an independent network of distributors, as well as directly to end users. The company was founded in 1870 and is headquartered in Fort Collins, Colorado.
Address:1081 Woodward Way, Fort Collins, CO, United States, 80524
Website:https://www.woodward.com
ISIN:US9807451037
LEI:YPYKXXTR8TFDH54ZMB45

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:38.15
DivYield:0.01
Div/Share:1.06
Price to Book:5.98
Price to Sales:3.63
EBITDA:549.46M
Shares:59.97M
Market Cap:12.953B

TECHNICAL INDICATORS

MA5:212.00
MA10:207.00
MA20:204.30
MA50:209.90
MA100:206.48
MA200:188.01
STO9:100.00
STO14:100.00
RSI14:75.00
MTM14:14.00
ROC14:0.07
ATR:3.00
Week High:216.00
Week Low:197.00
Month High:216.00
Month Low:197.00
Year High:231.28
Year Low:136.08
Volatility:8.09

RECENT SPLITS

Date Ratio
15 Feb 20082-1