Holen Sie sich die Stockscreener-App
208.03
2.46%
-5.17
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Woodward Inc-Aktien (WWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-21 | $212.6 | $208.0 | $4.55 | 204,105.0 | -2.41% |
| 2025-05-20 | $216.9 | $212.2 | $4.70 | 502,830.0 | -0.15% |
| 2025-05-19 | $213.7 | $206.4 | $7.27 | 440,532.0 | +1.78% |
| 2025-05-16 | $210.0 | $205.7 | $4.34 | 375,822.0 | +0.70% |
| 2025-05-15 | $208.5 | $205.6 | $2.91 | 427,149.0 | +1.09% |
| 2025-05-14 | $208.1 | $202.1 | $6.06 | 623,145.0 | +1.35% |
| 2025-05-13 | $204.8 | $200.2 | $4.57 | 517,825.0 | +0.92% |
| 2025-05-12 | $203.1 | $197.5 | $5.54 | 474,008.0 | +2.53% |
| 2025-05-09 | $198.9 | $193.7 | $5.13 | 275,520.0 | +0.46% |
| 2025-05-08 | $198.8 | $194.1 | $4.68 | 431,587.0 | +0.72% |
| 2025-05-07 | $197.5 | $193.4 | $4.12 | 328,216.0 | -0.95% |
| 2025-05-06 | $196.8 | $193.1 | $3.75 | 344,732.0 | +0.05% |
| 2025-05-05 | $197.0 | $190.5 | $6.49 | 517,995.0 | +1.06% |
| 2025-05-02 | $195.7 | $192.1 | $3.61 | 568,478.0 | +1.80% |
| 2025-05-01 | $194.7 | $188.8 | $5.91 | 656,938.0 | +1.56% |
| 2025-04-30 | $188.9 | $181.6 | $7.29 | 603,674.0 | +1.48% |
| 2025-04-29 | $193.0 | $183.3 | $9.65 | 1,051,299.0 | +1.86% |
| 2025-04-28 | $183.5 | $178.3 | $5.15 | 890,034.0 | -0.23% |
| 2025-04-25 | $182.8 | $178.2 | $4.57 | 517,361.0 | +0.45% |
| 2025-04-24 | $181.8 | $174.5 | $7.24 | 448,364.0 | +3.92% |
| 2025-04-23 | $177.3 | $171.9 | $5.37 | 517,278.0 | +3.83% |
| 2025-04-22 | $169.5 | $165.8 | $3.76 | 412,486.0 | +1.57% |
Woodward Inc-Aktien (WWD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Woodward Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der WWD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Woodward Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Woodward Inc-Aktien (WWD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $216.9 | $188.8 | $28.16 | 6,688,882.0 | +10.92% |
| 2025-04 | $193.0 | $146.8 | $46.18 | 12,558,793.0 | +2.78% |
| 2025-03 | $198.0 | $170.8 | $27.17 | 10,036,977.0 | -3.44% |
| 2025-02 | $197.2 | $180.1 | $17.11 | 9,167,131.0 | +2.02% |
| 2025-01 | $194.2 | $167.9 | $26.28 | 7,950,624.0 | +11.31% |
Woodward Inc-Aktien (WWD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $184.9 | $165.5 | $19.35 | 7,179,472.0 | -6.76% |
| 2024-11 | $201.6 | $161.0 | $40.66 | 12,172,862.0 | +9.89% |
| 2024-10 | $172.5 | $158.2 | $14.36 | 7,697,382.0 | -4.33% |
| 2024-09 | $172.4 | $157.9 | $14.51 | 7,904,403.0 | +2.92% |
| 2024-08 | $169.1 | $146.0 | $23.10 | 9,386,534.0 | +6.83% |
| 2024-07 | $188.2 | $148.7 | $39.54 | 11,280,761.0 | -10.55% |
| 2024-06 | $188.3 | $172.5 | $15.80 | 7,182,560.0 | -6.50% |
| 2024-05 | $187.2 | $161.2 | $26.01 | 10,373,780.0 | +14.87% |
| 2024-04 | $170.0 | $144.4 | $25.54 | 10,843,650.0 | +5.35% |
| 2024-03 | $156.0 | $140.4 | $15.54 | 6,932,546.0 | +8.93% |
| 2024-02 | $142.5 | $133.6 | $8.90 | 6,035,483.0 | +2.70% |
| 2024-01 | $150.0 | $131.1 | $18.88 | 7,606,575.0 | +1.20% |
Woodward Inc-Aktien (WWD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $140.7 | $132.4 | $8.28 | 7,275,266.0 | +0.70% |
| 2023-11 | $136.8 | $123.2 | $13.65 | 7,875,349.0 | +8.40% |
| 2023-10 | $132.2 | $119.0 | $13.13 | 6,248,413.0 | +0.35% |
| 2023-09 | $132.4 | $122.9 | $9.56 | 6,426,887.0 | -3.95% |
| 2023-08 | $133.2 | $123.6 | $9.56 | 10,070,155.0 | +7.47% |
| 2023-07 | $121.8 | $115.9 | $5.95 | 4,186,397.0 | +1.24% |
| 2023-06 | $119.3 | $105.3 | $14.00 | 5,664,165.0 | +12.81% |
| 2023-05 | $116.2 | $95.60 | $20.64 | 8,892,625.0 | +9.78% |
| 2023-04 | $99.02 | $91.42 | $7.60 | 5,359,020.0 | -1.39% |
| 2023-03 | $102.8 | $88.30 | $14.48 | 8,405,550.0 | -1.65% |
| 2023-02 | $106.9 | $96.14 | $10.80 | 6,540,368.0 | -3.19% |
| 2023-01 | $111.5 | $96.61 | $14.92 | 7,398,455.0 | +5.85% |
0.69%
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):