249.50
price down icon0.08%   -0.14
 
loading

Woodward Inc 주식 (WWD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-28 $249.9 $246.7 $3.22 188,737.0 -0.08%
2025-08-27 $253.5 $249.0 $4.50 336,614.0 -1.05%
2025-08-26 $253.3 $247.0 $6.32 552,818.0 +2.56%
2025-08-25 $250.0 $245.8 $4.22 281,182.0 -0.82%
2025-08-22 $252.0 $247.8 $4.22 377,693.0 +0.08%
2025-08-21 $249.4 $246.4 $3.07 417,377.0 +0.65%
2025-08-20 $246.8 $240.7 $6.19 591,353.0 +0.54%
2025-08-19 $246.2 $243.1 $3.06 353,554.0 -0.85%
2025-08-18 $247.0 $244.3 $2.75 350,376.0 +0.70%
2025-08-15 $245.6 $240.8 $4.87 660,475.0 -0.01%
2025-08-14 $247.9 $241.1 $6.83 469,704.0 -0.62%
2025-08-13 $255.2 $244.7 $10.56 559,266.0 -2.20%
2025-08-12 $252.7 $247.8 $4.91 478,566.0 +1.50%
2025-08-11 $250.6 $244.3 $6.23 473,364.0 +0.10%
2025-08-08 $252.6 $247.7 $4.95 541,617.0 -0.87%
2025-08-07 $252.9 $246.2 $6.64 705,919.0 -0.43%
2025-08-06 $253.9 $249.6 $4.26 342,366.0 -0.57%
2025-08-05 $260.2 $250.3 $9.98 514,056.0 -2.59%
2025-08-04 $263.2 $259.3 $3.89 329,041.0 +0.22%
2025-08-01 $260.0 $247.4 $12.61 760,609.0 +0.86%
2025-07-31 $267.0 $256.3 $10.69 692,227.0 -3.39%
2025-07-30 $267.3 $261.2 $6.18 520,231.0 +1.52%
2025-07-29 $267.4 $253.4 $14.00 1,377,622.0 +1.40%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $263.2 $240.7 $22.51 9,284,687.0 -2.97%
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

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

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%
aerospace_defense LHX
$276.63
price down icon 0.05%
$793.51
price up icon 2.95%
aerospace_defense HWM
$176.76
price up icon 0.61%
aerospace_defense TDG
$1,403.03
price up icon 0.56%
aerospace_defense NOC
$586.17
price down icon 0.10%
aerospace_defense GD
$324.25
price down icon 0.44%
자본화:     |  볼륨(24시간):