Stockscreener 앱 받기
356.80
1.38%
-4.98
시간 외 거래:
356.80
Woodward Inc 주식 (WWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $370.3 | $353.1 | $17.23 | 768,920.0 | -1.38% |
| 2026-03-12 | $382.4 | $360.8 | $21.64 | 674,043.0 | -6.25% |
| 2026-03-11 | $388.5 | $376.6 | $11.92 | 379,247.0 | +0.01% |
| 2026-03-10 | $395.2 | $380.6 | $14.55 | 689,811.0 | +0.34% |
| 2026-03-09 | $385.2 | $363.9 | $21.26 | 619,818.0 | +2.85% |
| 2026-03-06 | $383.0 | $368.2 | $14.81 | 761,194.0 | -3.28% |
| 2026-03-05 | $388.0 | $373.7 | $14.27 | 720,248.0 | +0.42% |
| 2026-03-04 | $389.2 | $380.7 | $8.53 | 556,851.0 | -0.15% |
| 2026-03-03 | $395.2 | $376.9 | $18.40 | 668,913.0 | -4.22% |
| 2026-03-02 | $403.0 | $383.5 | $19.47 | 719,379.0 | +4.09% |
| 2026-02-27 | $388.5 | $381.9 | $6.63 | 437,371.0 | -0.25% |
| 2026-02-26 | $395.0 | $383.1 | $11.90 | 561,701.0 | -1.48% |
| 2026-02-25 | $399.1 | $389.6 | $9.52 | 496,949.0 | -0.30% |
| 2026-02-24 | $396.7 | $389.1 | $7.67 | 295,176.0 | +0.51% |
| 2026-02-23 | $395.8 | $388.9 | $6.94 | 409,782.0 | -0.32% |
| 2026-02-20 | $397.0 | $390.7 | $6.27 | 274,673.0 | +0.80% |
| 2026-02-19 | $394.5 | $388.2 | $6.33 | 420,408.0 | -0.37% |
| 2026-02-18 | $398.6 | $388.4 | $10.25 | 771,852.0 | +1.36% |
| 2026-02-17 | $387.8 | $372.8 | $15.07 | 624,042.0 | +2.04% |
| 2026-02-13 | $385.0 | $376.1 | $8.89 | 603,817.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $403.0 | $353.1 | $49.92 | 7,327,344.0 | -7.75% |
| 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% |
0.61%
0.92%
자본화:
|
볼륨(24시간):