XNAS
Datos históricos de Woodward, Inc.
Woodward, Inc. · WWD
$335.51
▼ -0.05 (-0.01%)
Última operación · 10/10/2026, 18:36:10 UTC
- Variación en el periodo
- +35.72%
- Máximo
- US$450.92
- 25 de junio de 2026
- Mínimo
- US$244.69
- 17 de octubre de 2025
- Volumen medio diario
- 0.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 323.45 | 337.77 | 323.45 | 335.51 | +3.73% | 735,409.748 |
| 8 oct 2026 | 320.72 | 328.22 | 320.00 | 323.45 | −0.25% | 452,669.6 |
| 7 oct 2026 | 326.38 | 331.83 | 321.58 | 324.25 | −2.50% | 659,878.895 |
| 6 oct 2026 | 334.71 | 334.71 | 326.39 | 332.56 | −0.12% | 571,861.553 |
| 5 oct 2026 | 330.01 | 337.32 | 327.95 | 332.96 | +0.40% | 782,199.288 |
| 2 oct 2026 | 341.18 | 341.94 | 327.01 | 331.62 | −1.36% | 950,781.764 |
| 1 oct 2026 | 327.64 | 337.82 | 327.64 | 336.19 | +2.31% | 708,833.779 |
| 30 sep 2026 | 330.78 | 331.26 | 324.63 | 328.59 | −0.36% | 810,752.175 |
| 29 sep 2026 | 327.54 | 330.41 | 324.01 | 329.78 | +1.18% | 743,153.842 |
| 28 sep 2026 | 329.07 | 329.07 | 324.00 | 325.94 | −1.32% | 592,819.575 |
| 25 sep 2026 | 327.73 | 331.03 | 325.80 | 330.31 | +1.36% | 337,565.448 |
| 24 sep 2026 | 323.44 | 327.96 | 320.22 | 325.88 | −0.11% | 549,016.671 |
| 23 sep 2026 | 320.34 | 329.16 | 320.34 | 326.23 | +0.03% | 536,962.174 |
| 22 sep 2026 | 326.50 | 328.80 | 319.01 | 326.14 | +0.30% | 911,242.701 |
| 21 sep 2026 | 325.94 | 326.91 | 321.54 | 325.16 | +1.06% | 724,836.99 |
| 18 sep 2026 | 320.02 | 322.12 | 317.32 | 321.74 | +0.68% | 1.73 M |
| 17 sep 2026 | 329.36 | 329.36 | 315.63 | 319.56 | +0.35% | 749,857.613 |
| 16 sep 2026 | 320.88 | 329.16 | 312.43 | 318.45 | −0.33% | 2.45 M |
| 15 sep 2026 | 329.06 | 329.06 | 314.81 | 319.50 | −1.59% | 602,004.448 |
| 14 sep 2026 | 326.59 | 328.84 | 321.51 | 324.67 | −3.73% | 1.13 M |
| 11 sep 2026 | 338.42 | 342.41 | 336.46 | 337.26 | +1.35% | 432,963.817 |
| 10 sep 2026 | 332.97 | 337.66 | 331.06 | 332.76 | −1.45% | 556,301.988 |
| 9 sep 2026 | 335.38 | 339.05 | 331.77 | 337.66 | −0.47% | 368,651.144 |
| 8 sep 2026 | 345.27 | 346.82 | 338.95 | 339.27 | −2.01% | 643,463.43 |
| 4 sep 2026 | 341.58 | 346.94 | 340.53 | 346.22 | +1.07% | 355,178.828 |
| 3 sep 2026 | 335.52 | 342.56 | 334.40 | 342.56 | +2.10% | 476,521.822 |
| 2 sep 2026 | 338.02 | 339.54 | 332.24 | 335.52 | −0.31% | 521,382.455 |
| 1 sep 2026 | 336.85 | 342.16 | 333.77 | 336.58 | −0.95% | 673,166.322 |
| 31 ago 2026 | 340.63 | 340.99 | 334.09 | 339.82 | −0.58% | 729,802.565 |
| 28 ago 2026 | 348.13 | 355.03 | 340.15 | 341.81 | −1.31% | 563,289.187 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.