ストックスクリーナーアプリを入手
298.04
0.74%
-2.21
アフターアワーズ：
298.00
-0.04
-0.01%
Woodward Inc (WWD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-02 | $303.9 | $296.2 | $7.75 | 567,766.0 | -0.74% |
| 2025-12-01 | $304.7 | $293.6 | $11.17 | 715,384.0 | +0.07% |
| 2025-11-28 | $302.7 | $292.4 | $10.29 | 308,506.0 | +0.63% |
| 2025-11-26 | $303.1 | $294.1 | $8.95 | 773,273.0 | +1.53% |
| 2025-11-25 | $296.9 | $278.1 | $18.89 | 1,662,117.0 | +12.44% |
| 2025-11-24 | $268.4 | $260.0 | $8.47 | 976,849.0 | -0.58% |
| 2025-11-21 | $263.6 | $253.5 | $10.05 | 682,583.0 | +1.59% |
| 2025-11-20 | $269.0 | $257.0 | $11.98 | 608,766.0 | -0.32% |
| 2025-11-19 | $261.6 | $256.7 | $4.98 | 253,745.0 | +0.69% |
| 2025-11-18 | $260.5 | $253.6 | $6.84 | 258,602.0 | -0.85% |
| 2025-11-17 | $264.1 | $258.0 | $6.07 | 351,334.0 | -0.22% |
| 2025-11-14 | $266.1 | $255.8 | $10.29 | 713,204.0 | -1.08% |
| 2025-11-13 | $272.8 | $262.4 | $10.45 | 347,028.0 | -3.92% |
| 2025-11-12 | $274.5 | $265.4 | $9.09 | 621,956.0 | +1.81% |
| 2025-11-11 | $272.0 | $263.9 | $8.15 | 298,757.0 | -0.86% |
| 2025-11-10 | $272.1 | $266.3 | $5.79 | 428,106.0 | +1.95% |
| 2025-11-07 | $267.9 | $258.6 | $9.32 | 488,560.0 | +0.84% |
| 2025-11-06 | $264.8 | $258.2 | $6.68 | 479,792.0 | +0.68% |
| 2025-11-05 | $263.1 | $257.0 | $6.14 | 502,131.0 | +1.32% |
| 2025-11-04 | $261.3 | $254.5 | $6.81 | 308,864.0 | -1.07% |
Woodward Inc (WWD) 株の年ごとの株価履歴
この詳細な分析では、Woodward Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はWWD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Woodward Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のWoodward Inc (WWD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $304.7 | $293.6 | $11.17 | 1,850,916.0 | -0.66% |
| 2025-11 | $303.1 | $253.5 | $49.55 | 10,564,042.0 | +14.47% |
| 2025-10 | $270.2 | $244.7 | $25.52 | 10,732,174.0 | +3.72% |
| 2025-09 | $253.9 | $233.3 | $20.62 | 12,449,549.0 | +2.39% |
| 2025-08 | $263.2 | $240.7 | $22.51 | 9,917,429.0 | -3.99% |
| 2025-07 | $267.4 | $240.2 | $27.22 | 12,879,379.0 | +4.89% |
| 2025-06 | $248.7 | $213.5 | $35.23 | 11,536,919.0 | +13.29% |
| 2025-05 | $220.1 | $188.8 | $31.27 | 9,598,309.0 | +15.33% |
| 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% |
2024年のWoodward Inc (WWD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のWoodward Inc (WWD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.85%
0.83%
大文字化:
|
ボリューム (24 時間):