U.S. markets open in 2 hours 41 minutes

Woodward, Inc. (WWD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
167.99+2.13 (+1.28%)
Al cierre: 04:00PM EDT
167.99 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024166.20168.39165.00167.99167.99486,500
01 may 2024161.63168.77161.15165.86165.86778,500
30 abr 2024162.23169.99160.00162.36162.361,309,200
29 abr 2024150.51152.81147.58151.07151.071,214,500
26 abr 2024149.34152.50148.70150.58150.58775,900
25 abr 2024147.81149.78146.66149.74149.74673,600
24 abr 2024150.88151.86148.60149.61149.61310,000
23 abr 2024149.12152.01149.12150.16150.16317,600
22 abr 2024147.66149.24146.71148.24148.24216,500
19 abr 2024146.96148.84146.74147.49147.49312,400
18 abr 2024147.07149.27146.01146.81146.81241,700
17 abr 2024149.24149.42146.46147.27147.27333,600
16 abr 2024145.25149.80144.45148.89148.89465,200
15 abr 2024148.63149.07144.95145.56145.56375,300
12 abr 2024148.09149.30145.50146.53146.53579,000
11 abr 2024150.54150.54147.75149.07149.07416,900
10 abr 2024150.64151.74148.11149.93149.93366,700
09 abr 2024157.34158.24151.71152.59152.59546,800
08 abr 2024158.42159.25157.43158.10158.10799,700
05 abr 2024155.17158.78155.09158.24158.24467,700
04 abr 2024158.00160.79154.26155.17155.17828,000
03 abr 2024154.60157.93154.57156.95156.95619,800
02 abr 2024153.27155.67151.97155.09155.09464,300
01 abr 2024155.63155.99151.56153.03153.03287,700
28 mar 2024155.38155.97153.95154.12154.12481,200
27 mar 2024152.00155.37151.99155.28155.28763,700
26 mar 2024151.04152.00150.46151.45151.45289,100
25 mar 2024149.51152.45148.63151.49151.49400,000
22 mar 2024149.31149.34147.58148.57148.57236,300
21 mar 2024149.86151.20148.71149.24149.24236,100
20 mar 2024148.14149.37147.96149.17149.17168,700
19 mar 2024147.86148.78147.56147.92147.92193,300
18 mar 2024148.48149.48147.25147.52147.52274,600
15 mar 2024144.29149.69144.29148.14148.14868,300
14 mar 2024147.14147.63144.53145.16145.16200,000
13 mar 2024145.79146.94145.31146.79146.79210,000
12 mar 2024147.70148.71144.13145.70145.70302,900
11 mar 2024147.38148.48145.27148.20148.20349,900
08 mar 2024150.00151.30147.25147.46147.46368,000
07 mar 2024148.97149.57147.68149.42149.42329,200
06 mar 2024144.30148.73144.04148.37148.37435,300
05 mar 2024144.38145.82143.03143.43143.43240,700
04 mar 2024143.43145.04142.71144.61144.61262,900
01 mar 2024141.04143.46140.43142.15142.15401,700
29 feb 2024141.52142.46140.63141.49141.49325,000
28 feb 2024137.43140.74136.25140.60140.60310,100
27 feb 2024138.66138.68136.51137.67137.67346,200
26 feb 2024138.95139.26137.59138.39138.39348,600
23 feb 2024139.56139.99138.41139.26139.26168,500
22 feb 2024138.23139.32138.12139.05139.05330,000
21 feb 2024137.15138.42137.15138.00138.00332,600
20 feb 2024137.53138.22136.55137.50137.50191,100
16 feb 2024137.95139.32137.51137.70137.70248,500
16 feb 20240.25 Dividendo
15 feb 2024138.26139.07137.68138.31138.06249,400
14 feb 2024137.25137.90135.93137.61137.36447,200
13 feb 2024136.51137.81134.82136.06135.81271,700
12 feb 2024137.65138.32137.44137.76137.51233,700
09 feb 2024137.69138.15135.90137.90137.65299,600
08 feb 2024137.82138.41137.29137.68137.43201,100
07 feb 2024137.63139.09136.56137.82137.57257,900
06 feb 2024136.44136.92135.38136.77136.52215,500
05 feb 2024135.56136.41133.56136.03135.78281,000
02 feb 2024138.39139.06136.00136.26136.01582,500
01 feb 2024137.88138.97136.13138.39138.14459,000
31 ene 2024141.46141.46137.51137.77137.52550,700
30 ene 2024149.96150.00140.46141.48141.22927,000
29 ene 2024139.85143.00139.15142.72142.46849,100
26 ene 2024136.50139.85136.50139.30139.05486,600
25 ene 2024139.62139.62134.79136.32136.07384,000
24 ene 2024137.91138.73135.13135.56135.31300,300
23 ene 2024136.57137.95136.56137.39137.14220,700
22 ene 2024136.41137.57135.98136.20135.95307,500
19 ene 2024136.11136.84135.45136.22135.97353,600
18 ene 2024135.43137.12134.66135.87135.62205,000
17 ene 2024134.95136.56134.03135.37135.13151,600
16 ene 2024138.93139.24135.60136.25136.00320,200
12 ene 2024139.00139.82138.03139.45139.20254,800
11 ene 2024136.51138.45135.72137.96137.71405,600
10 ene 2024137.36138.88136.30136.97136.72397,800
09 ene 2024132.29133.33131.69133.29133.05103,500
08 ene 2024132.65133.43131.79133.37133.13151,200
05 ene 2024132.66133.45132.02133.18132.94398,600
04 ene 2024132.51134.41131.12133.09132.85316,900
03 ene 2024134.09134.74132.59132.61132.37368,000
02 ene 2024135.26136.13134.18134.98134.74264,400
29 dic 2023136.02137.29135.86136.13135.88199,000
28 dic 2023136.04136.49135.39136.38136.13192,400
27 dic 2023136.29136.29135.22136.03135.78128,300
26 dic 2023134.90136.16134.90135.40135.16342,400
22 dic 2023134.54135.85134.54135.11134.87190,400
21 dic 2023135.72135.90133.59134.51134.27196,300
20 dic 2023136.53137.95134.94134.98134.74252,600
19 dic 2023135.81136.83135.12136.53136.28333,300
18 dic 2023136.00136.58134.88135.77135.52303,500
15 dic 2023140.73140.73135.19135.67135.421,027,100
14 dic 2023137.90139.45134.68136.06135.81386,200
13 dic 2023135.95137.68135.79137.55137.30426,200
12 dic 2023134.29137.80133.87136.07135.82516,200
11 dic 2023133.62135.36133.34133.54133.30264,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...