Stockscreener 앱 받기
234.61
0.55%
1.28
시간 외 거래:
236.00
1.39
+0.59%
Woodward Inc 주식 (WWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $236.9 | $234.4 | $2.44 | 346,794.0 | +0.55% |
| 2025-06-05 | $235.1 | $231.2 | $3.81 | 417,413.0 | -0.50% |
| 2025-06-04 | $235.1 | $229.7 | $5.35 | 718,856.0 | +1.67% |
| 2025-06-03 | $231.4 | $222.1 | $9.27 | 1,052,830.0 | +5.71% |
| 2025-06-02 | $218.2 | $213.5 | $4.73 | 468,513.0 | +0.86% |
| 2025-05-30 | $218.0 | $215.1 | $2.97 | 590,410.0 | -0.75% |
| 2025-05-29 | $218.4 | $214.9 | $3.50 | 272,340.0 | +0.70% |
| 2025-05-28 | $220.1 | $215.8 | $4.24 | 480,234.0 | -0.93% |
| 2025-05-27 | $218.5 | $212.1 | $6.42 | 422,933.0 | +3.73% |
| 2025-05-23 | $210.9 | $204.1 | $6.81 | 456,034.0 | +2.24% |
| 2025-05-22 | $207.3 | $204.0 | $3.28 | 472,856.0 | -0.90% |
| 2025-05-21 | $212.6 | $206.9 | $5.62 | 418,725.0 | -2.50% |
| 2025-05-20 | $216.9 | $212.2 | $4.70 | 502,830.0 | -0.15% |
| 2025-05-19 | $213.7 | $206.4 | $7.27 | 440,532.0 | +1.78% |
| 2025-05-16 | $210.0 | $205.7 | $4.34 | 375,822.0 | +0.70% |
| 2025-05-15 | $208.5 | $205.6 | $2.91 | 427,149.0 | +1.09% |
| 2025-05-14 | $208.1 | $202.1 | $6.06 | 623,145.0 | +1.35% |
| 2025-05-13 | $204.8 | $200.2 | $4.57 | 517,825.0 | +0.92% |
| 2025-05-12 | $203.1 | $197.5 | $5.54 | 474,008.0 | +2.53% |
| 2025-05-09 | $198.9 | $193.7 | $5.13 | 275,520.0 | +0.46% |
| 2025-05-08 | $198.8 | $194.1 | $4.68 | 431,587.0 | +0.72% |
| 2025-05-07 | $197.5 | $193.4 | $4.12 | 328,216.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $236.9 | $213.5 | $23.41 | 3,351,200.0 | +8.45% |
| 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% |
0.91%
자본화:
|
볼륨(24시간):