Stockscreener 앱 받기
367.52
0.28%
1.04
시장 영업 전:
370.00
2.48
+0.67%
Woodward Inc 주식 (WWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-23 | $378.5 | $362.4 | $16.14 | 887,647.0 | +0.28% |
| 2026-04-22 | $387.0 | $358.0 | $29.00 | 1,066,345.0 | -3.63% |
| 2026-04-21 | $393.2 | $376.4 | $16.74 | 764,311.0 | -3.43% |
| 2026-04-20 | $396.5 | $390.0 | $6.50 | 550,957.0 | -0.26% |
| 2026-04-17 | $400.9 | $388.5 | $12.38 | 816,903.0 | +5.31% |
| 2026-04-16 | $393.1 | $371.0 | $22.11 | 776,068.0 | -4.63% |
| 2026-04-15 | $403.1 | $389.0 | $14.03 | 568,876.0 | -2.51% |
| 2026-04-14 | $407.0 | $396.2 | $10.76 | 546,985.0 | +1.01% |
| 2026-04-13 | $400.1 | $383.9 | $16.13 | 645,499.0 | +2.77% |
| 2026-04-10 | $393.1 | $385.5 | $7.62 | 523,271.0 | -1.03% |
| 2026-04-09 | $398.3 | $391.3 | $6.96 | 628,676.0 | -0.62% |
| 2026-04-08 | $400.0 | $391.5 | $8.47 | 800,685.0 | +5.28% |
| 2026-04-07 | $380.0 | $371.6 | $8.38 | 481,842.0 | -0.98% |
| 2026-04-06 | $379.9 | $366.3 | $13.61 | 430,592.0 | +1.91% |
| 2026-04-02 | $378.9 | $360.1 | $18.90 | 552,746.0 | -1.09% |
| 2026-04-01 | $382.4 | $365.2 | $17.22 | 925,472.0 | +5.02% |
| 2026-03-31 | $361.1 | $345.4 | $15.73 | 595,710.0 | +4.80% |
| 2026-03-30 | $354.6 | $338.8 | $15.78 | 511,530.0 | -2.75% |
| 2026-03-27 | $358.2 | $348.9 | $9.23 | 453,353.0 | -1.26% |
| 2026-03-26 | $367.5 | $353.0 | $14.51 | 495,316.0 | -4.41% |
| 2026-03-25 | $374.9 | $366.6 | $8.31 | 428,229.0 | +0.84% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $407.0 | $358.0 | $49.00 | 11,854,522.0 | +2.68% |
| 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% |
Woodward Inc 주식 (WWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
6.04%
2.19%
자본화:
|
볼륨(24시간):