Stockscreener 앱 받기
195.98
1.06%
2.06
시간 외 거래:
195.98
Woodward Inc 주식 (WWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $197.0 | $190.5 | $6.49 | 517,995.0 | +1.06% |
| 2025-05-02 | $195.7 | $192.1 | $3.61 | 568,478.0 | +1.80% |
| 2025-05-01 | $194.7 | $188.8 | $5.91 | 656,938.0 | +1.56% |
| 2025-04-30 | $188.9 | $181.6 | $7.29 | 603,674.0 | +1.48% |
| 2025-04-29 | $193.0 | $183.3 | $9.65 | 1,051,299.0 | +1.86% |
| 2025-04-28 | $183.5 | $178.3 | $5.15 | 890,034.0 | -0.23% |
| 2025-04-25 | $182.8 | $178.2 | $4.57 | 517,361.0 | +0.45% |
| 2025-04-24 | $181.8 | $174.5 | $7.24 | 448,364.0 | +3.92% |
| 2025-04-23 | $177.3 | $171.9 | $5.37 | 517,278.0 | +3.83% |
| 2025-04-22 | $169.5 | $165.8 | $3.76 | 412,486.0 | +1.57% |
| 2025-04-21 | $167.3 | $162.8 | $4.50 | 260,820.0 | -2.33% |
| 2025-04-17 | $171.7 | $168.3 | $3.49 | 429,054.0 | -0.24% |
| 2025-04-16 | $172.4 | $167.2 | $5.23 | 359,215.0 | -0.64% |
| 2025-04-15 | $172.6 | $168.4 | $4.21 | 331,635.0 | +0.38% |
| 2025-04-14 | $172.2 | $167.2 | $4.97 | 610,353.0 | +1.42% |
| 2025-04-11 | $169.3 | $164.0 | $5.33 | 369,588.0 | +0.78% |
| 2025-04-10 | $171.2 | $162.8 | $8.47 | 578,332.0 | -4.88% |
| 2025-04-09 | $177.1 | $154.5 | $22.60 | 866,066.0 | +11.03% |
| 2025-04-08 | $168.5 | $155.1 | $13.41 | 731,282.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $197.0 | $188.8 | $8.22 | 2,261,406.0 | +4.48% |
| 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% |
0.51%
0.18%
자본화:
|
볼륨(24시간):