Stockscreener 앱 받기
292.25
11.85%
31.07
Woodward Inc 주식 (WWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $293.5 | $278.1 | $15.44 | 705,948.0 | +11.66% |
| 2025-11-24 | $268.4 | $260.0 | $8.47 | 976,849.0 | -0.58% |
| 2025-11-21 | $263.6 | $253.5 | $10.05 | 682,583.0 | +1.59% |
| 2025-11-20 | $269.0 | $257.0 | $11.98 | 608,766.0 | -0.32% |
| 2025-11-19 | $261.6 | $256.7 | $4.98 | 253,745.0 | +0.69% |
| 2025-11-18 | $260.5 | $253.6 | $6.84 | 258,602.0 | -0.85% |
| 2025-11-17 | $264.1 | $258.0 | $6.07 | 351,334.0 | -0.22% |
| 2025-11-14 | $266.1 | $255.8 | $10.29 | 713,204.0 | -1.08% |
| 2025-11-13 | $272.8 | $262.4 | $10.45 | 347,028.0 | -3.92% |
| 2025-11-12 | $274.5 | $265.4 | $9.09 | 621,956.0 | +1.81% |
| 2025-11-11 | $272.0 | $263.9 | $8.15 | 298,757.0 | -0.86% |
| 2025-11-10 | $272.1 | $266.3 | $5.79 | 428,106.0 | +1.95% |
| 2025-11-07 | $267.9 | $258.6 | $9.32 | 488,560.0 | +0.84% |
| 2025-11-06 | $264.8 | $258.2 | $6.68 | 479,792.0 | +0.68% |
| 2025-11-05 | $263.1 | $257.0 | $6.14 | 502,131.0 | +1.32% |
| 2025-11-04 | $261.3 | $254.5 | $6.81 | 308,864.0 | -1.07% |
| 2025-11-03 | $263.5 | $256.0 | $7.49 | 499,869.0 | -0.16% |
| 2025-10-31 | $267.5 | $260.9 | $6.62 | 461,963.0 | -1.27% |
| 2025-10-30 | $270.2 | $264.1 | $6.13 | 680,752.0 | -0.71% |
| 2025-10-29 | $268.4 | $261.1 | $7.30 | 463,491.0 | +1.84% |
| 2025-10-28 | $270.0 | $262.3 | $7.69 | 395,515.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $293.5 | $253.5 | $39.98 | 8,526,094.0 | +11.27% |
| 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% |
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% |
1.95%
자본화:
|
볼륨(24시간):