247.40
price down icon2.65%   -6.74
pre-market  プレマーケット:  247.40  
loading

Woodward Inc (WWD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-22 $255.8 $247.1 $8.65 395,873.0 -2.65%
2025-10-21 $255.5 $251.4 $4.08 384,209.0 +0.86%
2025-10-20 $253.4 $248.1 $5.33 447,814.0 +1.81%
2025-10-17 $248.6 $244.7 $3.91 424,763.0 +0.22%
2025-10-16 $253.1 $246.2 $6.91 601,036.0 -1.80%
2025-10-15 $258.2 $248.5 $9.69 617,076.0 -1.50%
2025-10-14 $258.7 $249.4 $9.32 326,701.0 +0.72%
2025-10-13 $256.1 $249.4 $6.74 353,801.0 +2.55%
2025-10-10 $253.2 $246.3 $6.86 491,486.0 -1.80%
2025-10-09 $254.5 $250.9 $3.61 411,327.0 +0.01%
2025-10-08 $256.5 $251.5 $5.03 332,871.0 -1.10%
2025-10-07 $260.1 $253.2 $6.94 382,467.0 -1.49%
2025-10-06 $261.5 $257.0 $4.49 370,764.0 +0.24%
2025-10-03 $261.6 $256.3 $5.31 625,938.0 +1.32%
2025-10-02 $256.1 $250.9 $5.27 373,377.0 +0.17%
2025-10-01 $255.3 $249.9 $5.35 491,033.0 +0.49%
2025-09-30 $253.2 $246.4 $6.77 547,852.0 +2.75%
2025-09-29 $253.9 $244.4 $9.54 555,655.0 -1.26%
2025-09-26 $250.0 $245.0 $4.96 843,647.0 +2.10%
2025-09-25 $244.3 $233.3 $10.97 618,428.0 +2.70%
2025-09-24 $241.3 $237.2 $4.06 370,357.0 -0.64%
2025-09-23 $243.6 $237.1 $6.56 351,904.0 -0.62%

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

高値 安値 高値 - 安値 取引高 変化率
2025-10 $261.6 $244.7 $16.88 7,426,409.0 -2.10%
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

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

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%
aerospace_defense LHX
$288.97
price down icon 1.14%
$701.09
price down icon 0.84%
aerospace_defense TDG
$1,314.19
price down icon 1.13%
aerospace_defense HWM
$191.23
price down icon 3.02%
aerospace_defense NOC
$596.48
price down icon 0.48%
aerospace_defense GD
$338.24
price down icon 0.72%
大文字化:     |  ボリューム (24 時間):