Stockscreener 앱 받기
192.47
1.77%
3.35
시간 외 거래:
193.00
0.53
+0.28%
Woodward Inc 주식 (WWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $194.2 | $190.0 | $4.16 | 415,831.0 | +1.77% |
| 2025-01-17 | $190.0 | $186.9 | $3.06 | 400,196.0 | +0.62% |
| 2025-01-16 | $188.6 | $184.5 | $4.08 | 416,715.0 | +2.34% |
| 2025-01-15 | $187.3 | $183.4 | $3.85 | 253,486.0 | -0.24% |
| 2025-01-14 | $184.8 | $180.0 | $4.88 | 329,649.0 | +2.22% |
| 2025-01-13 | $180.9 | $176.4 | $4.51 | 371,997.0 | +0.98% |
| 2025-01-10 | $182.7 | $177.9 | $4.73 | 517,584.0 | -2.06% |
| 2025-01-08 | $182.4 | $175.4 | $7.03 | 393,264.0 | +2.23% |
| 2025-01-07 | $180.0 | $176.9 | $3.06 | 513,618.0 | +0.57% |
| 2025-01-06 | $180.5 | $175.9 | $4.62 | 438,608.0 | +1.41% |
| 2025-01-03 | $175.0 | $170.8 | $4.18 | 451,746.0 | +1.91% |
| 2025-01-02 | $171.7 | $167.9 | $3.79 | 540,727.0 | +2.98% |
| 2024-12-31 | $169.0 | $165.6 | $3.36 | 285,004.0 | -1.02% |
| 2024-12-30 | $169.2 | $166.0 | $3.21 | 253,720.0 | -1.05% |
| 2024-12-27 | $171.4 | $168.1 | $3.27 | 194,315.0 | -1.03% |
| 2024-12-26 | $171.9 | $169.8 | $2.15 | 219,408.0 | +0.53% |
| 2024-12-24 | $171.6 | $169.6 | $2.06 | 126,677.0 | +0.33% |
Woodward Inc 주식 (WWD) 연도별 가격 이력
이 심층 분석에서는 Woodward Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Woodward Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Woodward Inc 주식 (WWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $194.2 | $167.9 | $26.28 | 5,459,252.0 | +15.65% |
Woodward Inc 주식 (WWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (WWD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.15%
자본화:
|
볼륨(24시간):