Stockscreener 앱 받기
379.39
0.27%
-1.04
시간 외 거래:
379.18
-0.21
-0.06%
Woodward Inc 주식 (WWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $385.0 | $376.1 | $8.89 | 603,817.0 | -0.27% |
| 2026-02-12 | $399.4 | $376.7 | $22.75 | 688,226.0 | -2.36% |
| 2026-02-11 | $397.2 | $387.0 | $10.23 | 796,728.0 | -0.49% |
| 2026-02-10 | $400.0 | $387.4 | $12.63 | 705,449.0 | -0.32% |
| 2026-02-09 | $403.3 | $390.4 | $12.90 | 843,605.0 | +1.10% |
| 2026-02-06 | $392.7 | $382.6 | $10.08 | 938,681.0 | +3.10% |
| 2026-02-05 | $381.6 | $365.0 | $16.56 | 1,078,397.0 | +0.94% |
| 2026-02-04 | $384.1 | $363.3 | $20.81 | 1,285,947.0 | +0.58% |
| 2026-02-03 | $384.7 | $363.8 | $20.90 | 2,396,905.0 | +13.42% |
| 2026-02-02 | $329.0 | $315.9 | $13.10 | 1,022,077.0 | +2.96% |
| 2026-01-30 | $323.6 | $314.9 | $8.73 | 516,502.0 | -0.49% |
| 2026-01-29 | $330.3 | $318.1 | $12.21 | 675,507.0 | -2.00% |
| 2026-01-28 | $330.1 | $322.3 | $7.77 | 666,749.0 | -1.06% |
| 2026-01-27 | $334.6 | $327.3 | $7.33 | 375,223.0 | -0.53% |
| 2026-01-26 | $332.0 | $320.4 | $11.59 | 601,624.0 | +1.27% |
| 2026-01-23 | $335.8 | $324.8 | $10.92 | 423,833.0 | -1.80% |
| 2026-01-22 | $338.0 | $330.3 | $7.69 | 502,749.0 | -0.72% |
| 2026-01-21 | $339.1 | $328.8 | $10.34 | 435,635.0 | +2.20% |
| 2026-01-20 | $332.9 | $322.0 | $10.96 | 787,796.0 | -1.46% |
| 2026-01-16 | $336.5 | $328.8 | $7.74 | 513,625.0 | -0.87% |
| 2026-01-15 | $338.2 | $333.6 | $4.59 | 325,066.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $403.3 | $315.9 | $87.39 | 10,963,649.0 | +19.37% |
| 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% |
1.24%
0.72%
자본화:
|
볼륨(24시간):