Mercados españoles cerrados

Woodward, Inc. (WWD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
154,12-1,16 (-0,75%)
Al cierre: 04:00PM EDT
151,50 -2,62 (-1,70%)
Después del cierre: 06:32PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024155,38155,96153,95154,12154,12384.002
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
08 dic 2023133,81134,55132,44133,55133,31322.100
07 dic 2023135,70136,10132,57133,53133,29601.200
06 dic 2023136,68138,22134,72134,81134,57358.400
05 dic 2023137,91139,25136,15136,19135,94495.900
04 dic 2023135,18138,56134,51138,56138,31417.100
01 dic 2023134,72137,02134,32135,49135,25380.700
30 nov 2023129,96136,84129,96135,18134,941.228.100
29 nov 2023131,58132,36129,47129,53129,30323.200
28 nov 2023131,34132,82130,55130,63130,39244.200
27 nov 2023132,74132,74131,16131,66131,42303.300
24 nov 2023132,72133,20132,48132,99132,75121.800
22 nov 2023131,76133,10130,72132,16131,92276.800
21 nov 2023130,31131,99128,52131,45131,21407.800
20 nov 2023131,11133,26129,92130,42130,18642.900
17 nov 2023130,60132,79126,31130,76130,52703.400
17 nov 20230.22 Dividendo
16 nov 2023134,12135,46132,90133,52133,06553.200
15 nov 2023135,01136,31134,50134,64134,18485.100
14 nov 2023136,00136,70134,39134,99134,52505.200
13 nov 2023135,00135,86134,59134,79134,32323.600
10 nov 2023132,65135,26132,64135,06134,59281.000
09 nov 2023131,41133,88130,76132,18131,72271.500
08 nov 2023130,02131,14129,80130,83130,38149.300
07 nov 2023130,69131,29129,90130,02129,57148.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...