Woodward, Inc. WWD
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$335,61+7,02 (+2,14 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $333,92 | +1,62 % | $327,64 | $334,83 | $327,64 | 194,34K |
| 2026-09-30 | $328,59 | -0,36 % | $330,78 | $331,26 | $324,63 | 810,70K |
| 2026-09-29 | $329,78 | +1,18 % | $327,54 | $330,41 | $324,01 | 743,10K |
| 2026-09-28 | $325,94 | -1,32 % | $329,07 | $329,07 | $324,00 | 592,80K |
| 2026-09-25 | $330,31 | +1,36 % | $327,73 | $331,03 | $325,80 | 337,60K |
| 2026-09-24 | $325,88 | -0,11 % | $323,44 | $327,96 | $320,22 | 549,00K |
| 2026-09-23 | $326,23 | +0,03 % | $320,34 | $329,16 | $320,34 | 537,00K |
| 2026-09-22 | $326,14 | +0,30 % | $326,50 | $328,80 | $319,01 | 911,20K |
| 2026-09-21 | $325,16 | +1,06 % | $325,94 | $326,91 | $321,54 | 724,80K |
| 2026-09-18 | $321,74 | +0,68 % | $320,02 | $322,12 | $317,32 | 1,73M |
| 2026-09-17 | $319,56 | +0,35 % | $329,36 | $329,36 | $315,63 | 749,90K |
| 2026-09-16 | $318,45 | -0,33 % | $320,88 | $329,16 | $312,43 | 2,45M |
| 2026-09-15 | $319,50 | -1,59 % | $329,06 | $329,06 | $314,81 | 602,00K |
| 2026-09-14 | $324,67 | -3,73 % | $326,59 | $328,84 | $321,51 | 1,13M |
| 2026-09-11 | $337,26 | +1,35 % | $338,42 | $342,41 | $336,46 | 433,00K |
| 2026-09-10 | $332,76 | -1,45 % | $332,97 | $337,66 | $331,06 | 556,30K |
| 2026-09-09 | $337,66 | -0,47 % | $335,38 | $339,05 | $331,77 | 368,60K |
| 2026-09-08 | $339,27 | -2,01 % | $345,27 | $346,82 | $338,95 | 643,50K |
| 2026-09-04 | $346,22 | +1,07 % | $341,58 | $346,94 | $340,53 | 355,20K |
| 2026-09-03 | $342,56 | +2,10 % | $335,52 | $342,56 | $334,40 | 476,50K |
| 2026-09-02 | $335,52 | -0,31 % | $338,02 | $339,54 | $332,24 | 521,40K |
| 2026-09-01 | $336,58 | -0,95 % | $336,85 | $342,16 | $333,77 | 673,20K |
| 2026-08-31 | $339,82 | -0,58 % | $340,63 | $340,99 | $334,09 | 729,80K |
| 2026-08-28 | $341,81 | -1,31 % | $348,13 | $355,03 | $340,15 | 563,30K |
| 2026-08-27 | $346,34 | +0,12 % | $345,91 | $349,24 | $343,72 | 389,00K |
| 2026-08-26 | $345,91 | +1,84 % | $340,17 | $347,55 | $338,71 | 705,00K |
| 2026-08-25 | $339,66 | +1,95 % | $339,37 | $339,97 | $336,59 | 563,00K |
| 2026-08-24 | $333,15 | -2,95 % | $342,12 | $343,22 | $331,69 | 561,10K |
| 2026-08-21 | $343,26 | +0,31 % | $345,00 | $346,87 | $341,57 | 356,10K |
| 2026-08-20 | $342,20 | -4,93 % | $355,52 | $359,35 | $341,03 | 710,60K |
| 2026-08-19 | $359,95 | -1,71 % | $366,76 | $366,76 | $356,32 | 605,70K |
| 2026-08-18 | $366,20 | -1,13 % | $369,63 | $371,66 | $362,38 | 450,50K |
| 2026-08-17 | $370,40 | -0,04 % | $368,40 | $372,59 | $366,07 | 396,80K |
| 2026-08-14 | $370,56 | +3,35 % | $359,67 | $371,00 | $357,70 | 393,90K |
| 2026-08-13 | $358,54 | -1,15 % | $364,17 | $365,66 | $356,69 | 461,40K |
| 2026-08-12 | $362,70 | +1,72 % | $361,70 | $368,39 | $358,36 | 510,90K |
| 2026-08-11 | $356,58 | +0,13 % | $357,56 | $363,29 | $354,69 | 483,10K |
| 2026-08-10 | $356,11 | -1,87 % | $362,27 | $363,35 | $355,05 | 629,30K |
| 2026-08-07 | $362,89 | -0,79 % | $369,58 | $373,03 | $360,09 | 476,40K |
| 2026-08-06 | $365,78 | -2,01 % | $375,77 | $382,95 | $362,79 | 845,60K |
| 2026-08-05 | $373,28 | -0,10 % | $374,91 | $382,58 | $372,03 | 427,70K |
| 2026-08-04 | $373,67 | +2,78 % | $368,69 | $378,51 | $360,15 | 767,90K |
| 2026-08-03 | $363,57 | +0,78 % | $359,25 | $367,57 | $359,25 | 809,40K |
| 2026-07-31 | $360,75 | +1,25 % | $356,82 | $364,36 | $354,91 | 901,80K |
| 2026-07-30 | $356,28 | -7,56 % | $358,01 | $362,11 | $343,65 | 1,97M |
| 2026-07-29 | $385,42 | -6,12 % | $409,46 | $409,46 | $385,42 | 1,10M |
| 2026-07-28 | $410,55 | -2,19 % | $416,77 | $421,86 | $402,04 | 613,10K |
| 2026-07-27 | $419,76 | +0,18 % | $420,99 | $428,59 | $408,80 | 488,60K |
| 2026-07-24 | $419,00 | +1,71 % | $413,67 | $420,03 | $406,28 | 424,80K |
| 2026-07-23 | $411,94 | +1,82 % | $405,00 | $415,82 | $404,52 | 680,50K |
| 2026-07-22 | $404,59 | -0,56 % | $403,36 | $408,95 | $403,12 | 356,40K |
| 2026-07-21 | $406,87 | +4,13 % | $398,80 | $412,17 | $393,22 | 651,70K |
| 2026-07-20 | $390,75 | -0,54 % | $396,29 | $402,60 | $390,30 | 420,60K |
| 2026-07-17 | $392,88 | -0,31 % | $387,18 | $399,48 | $382,15 | 503,80K |
| 2026-07-16 | $394,12 | -1,96 % | $394,15 | $402,66 | $389,32 | 432,40K |
| 2026-07-15 | $401,99 | +1,03 % | $397,64 | $404,05 | $395,44 | 559,10K |
| 2026-07-14 | $397,89 | +0,24 % | $403,62 | $406,30 | $396,86 | 425,80K |
| 2026-07-13 | $396,93 | -2,33 % | $401,09 | $404,28 | $392,89 | 472,70K |
| 2026-07-10 | $406,40 | +0,72 % | $402,63 | $408,13 | $396,10 | 717,50K |
| 2026-07-09 | $403,48 | +0,98 % | $404,42 | $411,49 | $403,00 | 751,70K |
| 2026-07-08 | $399,58 | -1,30 % | $397,90 | $403,16 | $396,15 | 700,10K |
| 2026-07-07 | $404,84 | -4,40 % | $418,70 | $418,70 | $397,95 | 597,10K |
| 2026-07-06 | $423,48 | +1,31 % | $418,27 | $427,79 | $418,27 | 424,90K |
| 2026-07-02 | $418,02 | -0,69 % | $426,67 | $428,00 | $412,38 | 836,00K |
| 2026-07-01 | $420,93 | -1,06 % | $423,99 | $429,14 | $419,29 | 801,40K |
| 2026-06-30 | $425,44 | +0,50 % | $423,34 | $429,11 | $418,38 | 663,00K |
| 2026-06-29 | $423,32 | -1,92 % | $427,28 | $432,57 | $417,60 | 1,01M |
| 2026-06-26 | $431,62 | -1,10 % | $435,78 | $435,78 | $422,98 | 2,57M |
| 2026-06-25 | $436,44 | +0,84 % | $438,13 | $450,92 | $434,31 | 437,50K |
| 2026-06-24 | $432,80 | +1,06 % | $429,04 | $438,83 | $424,29 | 510,20K |
| 2026-06-23 | $428,25 | +0,34 % | $416,57 | $436,58 | $416,57 | 1,14M |
| 2026-06-22 | $426,82 | -0,76 % | $432,50 | $434,52 | $424,63 | 1,22M |
| 2026-06-18 | $430,08 | -1,09 % | $442,43 | $445,29 | $426,32 | 1,85M |
| 2026-06-17 | $434,83 | +3,15 % | $419,45 | $435,29 | $418,72 | 720,30K |
| 2026-06-16 | $421,54 | +4,73 % | $406,00 | $425,33 | $405,51 | 1,54M |
| 2026-06-15 | $402,50 | +4,05 % | $394,85 | $405,66 | $394,41 | 959,00K |
| 2026-06-12 | $386,85 | -0,35 % | $392,66 | $392,77 | $384,71 | 413,20K |
| 2026-06-11 | $388,21 | +5,70 % | $372,50 | $389,07 | $371,28 | 682,30K |
| 2026-06-10 | $367,27 | -3,54 % | $380,75 | $381,75 | $366,12 | 865,60K |
| 2026-06-09 | $380,75 | +5,83 % | $365,86 | $382,11 | $361,95 | 1,35M |
| 2026-06-08 | $359,79 | +0,57 % | $359,70 | $363,82 | $356,88 | 670,00K |
| 2026-06-05 | $357,74 | -0,73 % | $356,94 | $364,23 | $355,53 | 655,60K |
| 2026-06-04 | $360,36 | +2,95 % | $352,90 | $360,62 | $351,04 | 598,60K |
| 2026-06-03 | $350,03 | +1,55 % | $345,27 | $357,09 | $344,17 | 711,70K |
| 2026-06-02 | $344,70 | +0,86 % | $342,79 | $349,39 | $340,66 | 789,70K |
| 2026-06-01 | $341,76 | -2,36 % | $343,42 | $345,88 | $337,06 | 844,40K |
| 2026-05-29 | $350,03 | -1,39 % | $354,96 | $356,74 | $348,54 | 892,30K |
| 2026-05-28 | $354,96 | -0,91 % | $356,00 | $363,95 | $352,96 | 548,40K |
| 2026-05-27 | $358,21 | -0,84 % | $363,49 | $363,49 | $353,92 | 372,10K |
| 2026-05-26 | $361,25 | +2,81 % | $357,37 | $362,13 | $355,18 | 1,25M |