ストックスクリーナーアプリを入手
169.91
0.22%
0.365
プレマーケット:
171.92
2.01
+1.18%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $170.9 | $168.5 | $2.37 | 287,692.0 | +0.22% |
| 2024-11-15 | $173.3 | $169.2 | $4.03 | 277,296.0 | -1.93% |
| 2024-11-14 | $176.8 | $172.1 | $4.65 | 304,016.0 | -1.60% |
| 2024-11-13 | $177.9 | $174.3 | $3.60 | 340,463.0 | +0.27% |
| 2024-11-12 | $177.4 | $173.9 | $3.51 | 369,777.0 | -0.80% |
| 2024-11-11 | $179.6 | $176.2 | $3.38 | 328,760.0 | -1.01% |
| 2024-11-08 | $180.1 | $176.8 | $3.28 | 487,133.0 | +0.84% |
| 2024-11-07 | $177.7 | $172.0 | $5.71 | 1,024,898.0 | +2.58% |
| 2024-11-06 | $173.4 | $168.8 | $4.64 | 728,346.0 | +3.57% |
| 2024-11-05 | $167.9 | $163.0 | $4.95 | 480,224.0 | +1.64% |
| 2024-11-04 | $164.4 | $161.0 | $3.41 | 518,936.0 | +1.59% |
| 2024-11-01 | $164.8 | $161.2 | $3.66 | 449,513.0 | -1.69% |
| 2024-10-31 | $165.0 | $162.0 | $2.97 | 324,833.0 | -0.73% |
| 2024-10-30 | $166.7 | $162.6 | $4.10 | 324,638.0 | +0.85% |
| 2024-10-29 | $164.6 | $162.1 | $2.47 | 419,964.0 | -0.59% |
| 2024-10-28 | $165.9 | $163.4 | $2.57 | 305,116.0 | +0.51% |
| 2024-10-25 | $164.2 | $162.0 | $2.20 | 301,435.0 | +1.56% |
| 2024-10-24 | $164.3 | $161.4 | $2.87 | 277,604.0 | -1.76% |
| 2024-10-23 | $164.7 | $163.2 | $1.47 | 211,849.0 | +0.06% |
| 2024-10-22 | $164.8 | $163.0 | $1.84 | 276,958.0 | -0.70% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $180.1 | $161.0 | $19.16 | 5,884,746.0 | +3.55% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $98.29 | $89.97 | $8.32 | 5,684,749.0 | +0.85% |
| 2022-11 | $101.8 | $87.79 | $14.04 | 6,704,262.0 | +4.47% |
| 2022-10 | $93.00 | $81.16 | $11.84 | 5,719,863.0 | +14.25% |
| 2022-09 | $99.05 | $79.26 | $19.79 | 8,941,304.0 | -13.76% |
| 2022-08 | $105.6 | $87.44 | $18.12 | 9,854,405.0 | -11.11% |
| 2022-07 | $105.1 | $87.90 | $17.21 | 4,846,944.0 | +13.20% |
| 2022-06 | $103.3 | $87.59 | $15.76 | 6,778,731.0 | -8.98% |
| 2022-05 | $112.3 | $93.20 | $19.10 | 10,769,625.0 | -8.03% |
| 2022-04 | $126.2 | $110.3 | $15.98 | 8,674,439.0 | -11.55% |
| 2022-03 | $129.1 | $115.1 | $13.98 | 12,938,605.0 | +0.22% |
| 2022-02 | $125.4 | $104.5 | $20.91 | 9,458,105.0 | +13.02% |
| 2022-01 | $117.9 | $104.8 | $13.14 | 6,026,859.0 | +0.74% |
1.04%
1.11%
大文字化:
|
ボリューム (24 時間):