ストックスクリーナーアプリを入手
328.48
1.44%
-4.79
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $339.1 | $326.5 | $12.59 | 593,159.0 | -1.44% |
| 2026-10-15 | $334.4 | $320.8 | $13.57 | 614,500.0 | +1.44% |
| 2026-10-14 | $333.8 | $325.7 | $8.10 | 415,434.0 | -1.19% |
| 2026-10-13 | $333.4 | $327.2 | $6.16 | 466,007.0 | -0.02% |
| 2026-10-12 | $337.4 | $331.4 | $5.93 | 440,373.0 | -0.88% |
| 2026-10-09 | $337.8 | $323.4 | $14.32 | 735,410.0 | +3.73% |
| 2026-10-08 | $328.2 | $320.0 | $8.22 | 452,670.0 | -0.25% |
| 2026-10-07 | $331.8 | $321.6 | $10.25 | 659,879.0 | -2.50% |
| 2026-10-06 | $334.7 | $326.4 | $8.32 | 571,862.0 | -0.12% |
| 2026-10-05 | $337.3 | $327.9 | $9.37 | 782,199.0 | +0.40% |
| 2026-10-02 | $341.9 | $327.0 | $14.93 | 950,782.0 | -1.36% |
| 2026-10-01 | $337.8 | $327.6 | $10.18 | 708,834.0 | +2.31% |
| 2026-09-30 | $331.3 | $324.6 | $6.63 | 810,752.0 | -0.36% |
| 2026-09-29 | $330.4 | $324.0 | $6.41 | 654,186.0 | +1.18% |
| 2026-09-28 | $329.1 | $324.0 | $5.07 | 592,820.0 | -1.32% |
| 2026-09-25 | $331.0 | $325.8 | $5.23 | 337,566.0 | +1.36% |
| 2026-09-24 | $328.0 | $320.2 | $7.74 | 540,497.0 | -0.11% |
| 2026-09-23 | $329.2 | $320.3 | $8.82 | 536,962.0 | +0.03% |
| 2026-09-22 | $328.8 | $319.0 | $9.79 | 911,243.0 | +0.30% |
| 2026-09-21 | $326.9 | $321.5 | $5.37 | 717,271.0 | +1.06% |
| 2026-09-18 | $322.1 | $317.3 | $4.80 | 1,731,655.0 | +0.68% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $341.9 | $320.0 | $21.94 | 7,391,109.0 | -0.03% |
| 2026-09 | $346.9 | $312.4 | $34.51 | 15,750,820.0 | -3.30% |
| 2026-08 | $382.9 | $331.7 | $51.26 | 11,760,464.0 | -5.80% |
| 2026-07 | $429.1 | $343.6 | $85.50 | 14,695,119.0 | -15.21% |
| 2026-06 | $450.9 | $337.1 | $113.9 | 20,011,696.0 | +21.54% |
| 2026-05 | $387.2 | $342.3 | $44.85 | 13,358,470.0 | -3.57% |
| 2026-04 | $407.0 | $347.1 | $59.92 | 17,405,205.0 | +1.42% |
| 2026-03 | $403.0 | $338.8 | $64.22 | 13,850,321.0 | -7.46% |
| 2026-02 | $403.3 | $315.9 | $87.39 | 14,651,786.0 | +21.68% |
| 2026-01 | $339.1 | $301.8 | $37.28 | 10,608,034.0 | +5.13% |
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 | $317.6 | $286.4 | $31.20 | 11,660,605.0 | +1.02% |
| 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% |
0.17%
2.43%
大文字化:
|
ボリューム (24 時間):