Woodward Inc. Common Stockのデータ

Woodward Inc. Common Stockの基本情報

名前 Woodward Inc. Common Stock
ティッカー WWD
国 United States
上場年 nan
セクター Energy

Woodward Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 117.24 114.27 116.55 114.68 249700.0 114.68
2021-02-12 118.3 115.22 116.34 116.08 266000.0 116.08
2021-02-11 116.96 114.01 115.97 116.0 363600.0 116.0
2021-02-10 116.27 113.9 115.37 115.33 235200.0 115.33
2021-02-09 116.78 113.62 116.64 115.47 240800.0 115.47
2021-02-08 119.45 116.24 117.25 116.64 333300.0 116.64
2021-02-05 119.51 116.37 119.05 116.66 265900.0 116.66
2021-02-04 118.72 115.07 116.45 117.06 226200.0 117.06
2021-02-03 118.43 115.07 117.1 115.35 330000.0 115.35
2021-02-02 121.25 114.0 118.99 118.07 335000.0 118.07
2021-02-01 115.41 112.28 113.38 115.18 307900.0 115.18
2021-01-29 115.38 111.75 114.63 111.95 396600.0 111.95
2021-01-28 116.23 110.51 112.83 115.2 420000.0 115.2
2021-01-27 114.75 110.19 113.81 110.7 291400.0 110.7
2021-01-26 121.02 116.94 120.55 117.04 163600.0 117.04
2021-01-25 121.43 117.2 121.11 119.03 283100.0 119.03
2021-01-22 123.83 120.15 120.61 122.02 340700.0 122.02
2021-01-21 125.34 121.85 125.34 122.35 243100.0 122.35
2021-01-20 125.44 123.58 125.0 125.04 228100.0 125.04
2021-01-19 125.73 123.75 123.89 123.98 250300.0 123.98
2021-01-15 125.34 121.62 123.65 122.77 163500.0 122.77
2021-01-14 127.05 124.51 125.67 125.85 219500.0 125.85
2021-01-13 126.7 122.87 125.84 124.33 208900.0 124.33
2021-01-12 126.95 124.11 125.02 126.64 287200.0 126.64
2021-01-11 126.79 123.02 124.88 125.24 185900.0 125.24
2021-01-08 125.38 122.39 125.29 125.0 225600.0 125.0
2021-01-07 127.68 124.39 127.43 124.85 334700.0 124.85
2021-01-06 127.91 122.06 122.71 127.12 585500.0 127.12
2021-01-05 122.71 119.34 119.34 121.15 401200.0 121.15
2021-01-04 122.25 117.86 121.89 118.87 253400.0 118.87
2020-12-31 123.19 119.56 121.94 121.53 196300.0 121.53
2020-12-30 123.57 118.21 120.14 121.78 270200.0 121.78
2020-12-29 121.7 119.34 121.7 121.01 145500.0 121.01
2020-12-28 122.93 120.67 122.45 120.8 135000.0 120.8
2020-12-24 122.38 118.14 121.48 121.0 73700.0 121.0
2020-12-23 122.91 119.46 119.46 121.48 239600.0 121.48
2020-12-22 120.76 117.14 119.06 119.27 321800.0 119.27
2020-12-21 118.38 114.93 115.43 118.0 195100.0 118.0
2020-12-18 119.16 116.59 117.72 118.94 758600.0 118.94
2020-12-17 118.26 114.51 116.11 117.99 272600.0 117.99
2020-12-16 119.07 115.27 119.07 116.16 285600.0 116.16
2020-12-15 119.03 115.26 118.29 118.77 360500.0 118.77
2020-12-14 119.9 116.53 119.81 116.81 220000.0 116.81
2020-12-11 118.6 115.81 116.75 118.23 215000.0 118.23
2020-12-10 118.34 115.07 115.07 118.15 355800.0 118.15
2020-12-09 119.34 116.44 118.43 116.79 212300.0 116.79
2020-12-08 118.52 115.03 115.92 117.13 181600.0 117.13
2020-12-07 117.78 114.01 116.88 116.45 192300.0 116.45
2020-12-04 118.56 112.37 112.37 117.88 242100.0 117.88
2020-12-03 118.29 113.93 115.41 116.73 277000.0 116.73
2020-12-02 115.83 111.72 113.24 115.34 320500.0 115.34
2020-12-01 115.02 112.26 114.3 113.51 305300.0 113.51
2020-11-30 113.86 111.01 113.66 111.83 381000.0 111.83
2020-11-27 115.26 113.44 113.72 114.33 147900.0 114.33
2020-11-25 114.09 111.46 113.48 113.84 252200.0 113.84
2020-11-24 115.38 113.13 113.44 114.72 408300.0 114.72
2020-11-23 112.37 109.13 109.34 112.0 466400.0 112.0
2020-11-20 111.59 106.04 108.39 108.64 602600.0 108.64
2020-11-19 110.67 105.18 107.65 110.03 410700.0 110.03
2020-11-18 111.93 107.48 111.54 107.54 609400.0 107.54
2020-11-17 111.84 106.23 106.73 110.31 327500.0 110.31
2020-11-16 111.22 107.44 109.35 109.2 669500.0 109.2
2020-11-13 105.62 100.0 100.0 105.18 247300.0 105.18
2020-11-12 100.6 97.87 99.0 99.65 328800.0 99.57
2020-11-11 104.0 99.24 104.0 100.83 431100.0 100.75
2020-11-10 104.62 98.41 99.0 103.58 617200.0 103.5
2020-11-09 104.06 93.34 97.17 99.08 560700.0 99.0
2020-11-06 90.0 85.48 89.0 88.5 210700.0 88.43
2020-11-05 89.89 86.07 87.0 89.43 233600.0 89.36
2020-11-04 87.44 84.63 87.0 85.55 270900.0 85.48
2020-11-03 88.74 85.84 86.61 88.22 324700.0 88.15
2020-11-02 84.93 80.64 80.76 84.87 445400.0 84.8
2020-10-30 79.98 77.06 78.1 79.55 284800.0 79.49
2020-10-29 78.97 76.0 76.0 78.28 338500.0 78.22
2020-10-28 79.44 76.33 77.2 76.77 487800.0 76.71
2020-10-27 83.03 78.87 83.03 79.3 325600.0 79.24
2020-10-26 84.95 81.72 84.95 83.55 222600.0 83.48
2020-10-23 86.98 84.23 85.38 86.86 304200.0 86.79
2020-10-22 84.07 81.77 81.77 83.98 238300.0 83.91
2020-10-21 83.99 81.47 83.99 81.61 310000.0 81.54
2020-10-20 85.86 83.73 83.98 84.21 375500.0 84.14
2020-10-19 86.04 83.75 85.83 84.04 251600.0 83.97
2020-10-16 86.96 85.15 86.58 85.19 167100.0 85.12
2020-10-15 86.34 82.84 83.28 85.93 190200.0 85.86
2020-10-14 86.46 84.0 85.43 84.79 162500.0 84.72
2020-10-13 86.37 83.14 85.48 85.12 165800.0 85.05
2020-10-12 87.35 85.97 87.35 86.52 139400.0 86.45
2020-10-09 87.39 85.41 87.39 86.74 197100.0 86.67
2020-10-08 86.49 84.07 85.18 86.2 159700.0 86.13
2020-10-07 85.62 83.42 83.77 84.82 189300.0 84.75
2020-10-06 85.92 82.53 84.81 82.84 235400.0 82.77
2020-10-05 84.53 82.7 82.89 83.95 151900.0 83.88
2020-10-02 82.32 78.19 78.36 81.85 185100.0 81.78
2020-10-01 81.8 79.74 80.66 81.03 291000.0 80.96
2020-09-30 81.17 78.83 78.83 80.16 545800.0 80.09
2020-09-29 80.07 78.13 78.86 78.55 330600.0 78.49
2020-09-28 80.19 77.37 77.8 78.82 275100.0 78.76
2020-09-25 76.89 74.34 74.55 76.03 737900.0 75.97
2020-09-24 77.67 74.88 76.83 75.49 626300.0 75.43
2020-09-23 79.62 76.78 78.31 77.06 412200.0 77.0
2020-09-22 79.55 77.6 78.32 78.22 252000.0 78.16
2020-09-21 81.25 76.39 80.67 78.14 492000.0 78.08
2020-09-18 86.37 82.74 84.39 83.18 612700.0 83.11
2020-09-17 85.51 81.5 82.99 85.3 371900.0 85.23
2020-09-16 85.76 82.39 83.11 84.75 325200.0 84.68
2020-09-15 84.41 82.38 83.89 82.55 123300.0 82.48
2020-09-14 84.06 82.77 83.52 83.59 185100.0 83.52
2020-09-11 82.82 80.84 81.12 82.24 154000.0 82.17
2020-09-10 84.2 80.65 83.61 80.9 169700.0 80.83
2020-09-09 83.18 80.89 82.93 82.49 242800.0 82.42
2020-09-08 84.62 82.25 83.61 82.3 229600.0 82.23
2020-09-04 86.16 83.44 86.05 84.5 188600.0 84.43
2020-09-03 88.02 83.48 87.58 84.11 226000.0 84.04
2020-09-02 87.79 83.98 86.26 87.07 153500.0 87.0
2020-09-01 86.08 84.18 85.7 85.48 292100.0 85.41
2020-08-31 90.62 85.68 87.78 85.69 355300.0 85.62
2020-08-28 87.79 86.01 86.58 87.54 473200.0 87.47
2020-08-27 87.56 83.62 83.99 86.6 455800.0 86.53
2020-08-26 83.84 82.6 83.04 83.38 288900.0 83.31
2020-08-25 85.04 82.87 84.74 83.53 196000.0 83.46
2020-08-24 84.19 81.39 82.68 83.85 335500.0 83.78
2020-08-21 82.69 81.08 81.69 81.39 221300.0 81.32
2020-08-20 82.7 81.1 81.94 82.1 365100.0 82.03
2020-08-19 84.75 82.37 83.47 82.65 226800.0 82.58
2020-08-18 85.06 83.09 84.22 83.33 215700.0 83.26
2020-08-17 85.66 83.65 85.46 84.82 310900.0 84.75
2020-08-14 85.26 83.62 83.62 84.9 171400.0 84.83
2020-08-13 86.6 82.73 84.72 84.65 346000.0 84.5
2020-08-12 87.3 84.98 87.3 85.68 231300.0 85.53
2020-08-11 88.01 85.54 85.74 86.0 343700.0 85.85
2020-08-10 84.75 81.06 81.4 84.26 361100.0 84.11
2020-08-07 82.69 77.06 81.04 80.45 476400.0 80.31
2020-08-06 77.55 75.66 76.56 77.5 295100.0 77.36
2020-08-05 76.93 75.52 75.79 76.76 547200.0 76.62
2020-08-04 76.27 73.81 75.23 74.71 394900.0 74.58
2020-08-03 75.74 73.23 75.49 75.4 557900.0 75.27
2020-07-31 76.05 73.29 75.84 74.94 366500.0 74.81
2020-07-30 77.77 74.34 76.82 76.04 441800.0 75.91
2020-07-29 79.51 77.85 79.09 78.32 417400.0 78.18
2020-07-28 80.62 78.4 80.01 78.52 412200.0 78.38
2020-07-27 81.24 79.24 80.0 80.3 245800.0 80.16
2020-07-24 80.97 79.99 80.02 80.01 298400.0 79.87
2020-07-23 81.15 79.57 79.59 80.43 319200.0 80.29
2020-07-22 80.44 78.24 78.24 80.1 198500.0 79.96
2020-07-21 80.0 77.44 77.8 78.58 287300.0 78.44
2020-07-20 78.9 76.84 78.01 77.25 269800.0 77.11
2020-07-17 79.2 78.02 78.61 78.37 221400.0 78.23
2020-07-16 79.19 77.64 78.64 78.2 377700.0 78.06
2020-07-15 79.67 74.67 74.87 79.27 687300.0 79.13
2020-07-14 76.91 73.18 74.3 76.5 352200.0 76.36
2020-07-13 76.39 73.62 75.49 74.23 401200.0 74.1
2020-07-10 74.55 72.16 72.18 74.21 373200.0 74.08
2020-07-09 75.74 72.13 75.74 72.42 272100.0 72.29
2020-07-08 76.25 74.24 74.87 76.07 368400.0 75.94
2020-07-07 77.36 74.83 77.22 75.13 507100.0 75.0
2020-07-06 79.77 77.55 78.91 78.44 297400.0 78.3
2020-07-02 79.86 76.08 78.23 76.81 289600.0 76.67
2020-07-01 78.51 75.56 78.02 75.81 364000.0 75.68
2020-06-30 78.3 76.53 77.35 77.55 390800.0 77.41
2020-06-29 78.45 75.79 76.67 78.33 406300.0 78.19
2020-06-26 75.18 72.31 73.73 74.67 1263200.0 74.54
2020-06-25 74.68 71.22 72.24 74.53 328100.0 74.4
2020-06-24 76.43 72.58 75.91 72.85 485800.0 72.72
2020-06-23 79.48 76.75 79.15 77.64 386400.0 77.5
2020-06-22 77.97 74.77 76.74 77.6 328200.0 77.46
2020-06-19 80.66 76.85 80.49 77.89 525300.0 77.75
2020-06-18 80.36 76.75 77.83 79.44 421700.0 79.3
2020-06-17 80.39 78.02 79.53 78.83 471400.0 78.69
2020-06-16 84.45 78.58 83.09 79.05 730000.0 78.91
2020-06-15 79.76 72.29 73.07 78.92 534700.0 78.78
2020-06-12 76.72 72.06 75.1 76.67 536100.0 76.53
2020-06-11 74.48 70.65 72.29 70.7 687100.0 70.57
2020-06-10 82.72 77.13 82.72 78.25 684100.0 78.11
2020-06-09 84.0 79.83 82.06 83.03 818900.0 82.88
2020-06-08 88.84 84.77 87.29 85.35 685300.0 85.2
2020-06-05 90.66 83.91 84.0 84.86 1287000.0 84.71
2020-06-04 79.79 74.64 76.12 79.55 692100.0 79.41
2020-06-03 76.68 72.11 72.11 76.46 519700.0 76.32
2020-06-02 71.92 70.72 71.22 71.18 353700.0 71.05
2020-06-01 70.77 68.83 69.92 70.01 373400.0 69.89
2020-05-29 69.71 66.88 67.47 68.58 539600.0 68.46
2020-05-28 72.67 68.64 72.0 69.34 512400.0 69.22
2020-05-27 73.83 68.88 70.62 70.47 1029400.0 70.35
2020-05-26 68.54 64.52 64.99 67.83 840000.0 67.71
2020-05-22 63.0 60.25 62.74 61.84 350100.0 61.73
2020-05-21 63.52 61.49 61.91 62.42 630000.0 62.31
2020-05-20 62.6 60.74 60.88 61.86 409200.0 61.75
2020-05-19 61.68 59.22 60.94 59.99 472600.0 59.88
2020-05-18 61.71 57.17 57.17 61.1 546200.0 60.99
2020-05-15 55.15 53.21 54.35 53.73 440100.0 53.63
2020-05-14 55.84 50.5 52.68 55.27 678200.0 55.09
2020-05-13 56.5 52.84 56.5 53.85 693700.0 53.68
2020-05-12 61.23 57.01 61.23 57.07 507000.0 56.89
2020-05-11 60.88 58.24 60.71 60.51 747800.0 60.31
2020-05-08 61.9 59.13 60.1 61.83 487600.0 61.63
2020-05-07 59.45 57.52 58.19 58.18 510300.0 57.99
2020-05-06 57.63 55.17 55.35 56.75 627200.0 56.57
2020-05-05 63.09 54.4 63.09 54.76 1026300.0 54.58
2020-05-04 57.73 54.93 57.73 55.7 1106600.0 55.52
2020-05-01 59.89 57.13 58.72 58.51 624300.0 58.32
2020-04-30 62.34 59.79 61.85 60.56 824700.0 60.36
2020-04-29 64.13 60.36 60.7 62.96 907100.0 62.76
2020-04-28 59.26 57.32 57.32 58.35 689800.0 58.16
2020-04-27 55.86 52.39 52.91 55.26 649600.0 55.08
2020-04-24 55.3 50.83 54.84 52.19 751200.0 52.02
2020-04-23 56.13 52.53 53.08 54.38 636300.0 54.2
2020-04-22 53.45 51.17 53.33 52.13 775600.0 51.96
2020-04-21 54.5 51.33 52.56 51.6 925600.0 51.43
2020-04-20 56.58 53.75 55.81 55.06 884100.0 54.88
2020-04-17 59.17 56.77 56.77 57.61 825600.0 57.42
2020-04-16 55.55 52.22 54.49 53.62 1126000.0 53.45
2020-04-15 57.57 54.45 57.57 55.03 1465100.0 54.85
2020-04-14 63.96 58.71 63.22 59.03 1355100.0 58.84
2020-04-13 68.39 61.59 66.82 62.12 929800.0 61.92
2020-04-09 71.87 67.22 68.91 68.22 1185800.0 68.0
2020-04-08 66.91 61.52 62.3 66.24 965300.0 66.03
2020-04-07 67.16 60.66 63.07 60.79 1404900.0 60.59
2020-04-06 60.12 52.99 54.92 59.62 2540500.0 59.43
2020-04-03 53.89 49.55 53.25 51.25 973700.0 51.08
2020-04-02 56.42 51.67 53.66 53.1 898500.0 52.93
2020-04-01 57.47 53.44 55.73 54.03 673300.0 53.86
2020-03-31 60.35 58.22 59.04 59.44 1035400.0 59.25
2020-03-30 62.4 58.0 61.85 59.2 1215400.0 59.01
2020-03-27 69.13 61.61 66.47 62.01 860500.0 61.81
2020-03-26 71.73 66.65 66.65 70.56 1179300.0 70.33
2020-03-25 67.44 58.32 59.86 65.59 1062800.0 65.38
2020-03-24 58.24 53.03 53.83 57.78 908400.0 57.59
2020-03-23 52.5 46.51 52.36 50.24 1083100.0 50.08
2020-03-20 59.43 52.62 57.32 53.18 1391500.0 53.01
2020-03-19 57.0 51.4 54.87 56.66 1077800.0 56.48
2020-03-18 62.47 52.05 61.05 55.55 1255400.0 55.37
2020-03-17 67.67 60.41 65.03 66.2 1193100.0 65.99
2020-03-16 77.58 61.15 77.44 64.03 1548800.0 63.82
2020-03-13 79.72 72.73 79.32 78.38 1462500.0 78.13
2020-03-12 78.03 68.5 73.92 74.57 2308400.0 74.33
2020-03-11 92.6 83.75 91.39 84.84 1142000.0 84.57
2020-03-10 94.82 87.94 89.25 94.61 1183300.0 94.3
2020-03-09 93.66 85.39 91.71 86.33 1301000.0 86.05
2020-03-06 100.6 97.09 98.03 98.7 1310000.0 98.38
2020-03-05 107.77 100.43 107.77 101.54 941200.0 101.21
2020-03-04 111.16 105.48 107.8 110.23 731600.0 109.87
2020-03-03 110.06 104.94 105.24 106.12 715500.0 105.78
2020-03-02 106.3 100.66 103.49 106.15 728700.0 105.81
2020-02-28 104.99 99.23 104.32 103.2 1322400.0 102.87
2020-02-27 111.34 107.27 110.55 107.29 935000.0 106.94
2020-02-26 113.78 111.44 113.07 112.41 1289100.0 112.05
2020-02-25 117.59 112.35 117.59 112.99 928600.0 112.62
2020-02-24 118.09 115.02 117.04 117.28 496700.0 116.9
2020-02-21 120.85 119.59 120.21 120.16 423100.0 119.77
2020-02-20 121.17 119.41 119.75 121.08 435500.0 120.69
2020-02-19 119.86 118.72 118.8 119.6 541900.0 119.21
2020-02-18 119.03 117.21 117.97 118.5 422000.0 118.12