La bourse ferme dans 5 h 4 min

Woodward, Inc. (WWD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
148,24+0,75 (+0,51 %)
À la clôture : 04:00PM EDT
148,24 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 avr. 2024147,66149,24146,71148,24148,24216 500
19 avr. 2024146,96148,84146,74147,49147,49312 400
18 avr. 2024147,07149,27146,01146,81146,81241 700
17 avr. 2024149,24149,42146,46147,27147,27333 600
16 avr. 2024145,25149,80144,45148,89148,89465 200
15 avr. 2024148,63149,07144,95145,56145,56375 300
12 avr. 2024148,09149,30145,50146,53146,53579 000
11 avr. 2024150,54150,54147,75149,07149,07416 900
10 avr. 2024150,64151,74148,11149,93149,93366 700
09 avr. 2024157,34158,24151,71152,59152,59546 800
08 avr. 2024158,42159,25157,43158,10158,10799 700
05 avr. 2024155,17158,78155,09158,24158,24467 700
04 avr. 2024158,00160,79154,26155,17155,17828 000
03 avr. 2024154,60157,93154,57156,95156,95619 800
02 avr. 2024153,27155,67151,97155,09155,09464 300
01 avr. 2024155,63155,99151,56153,03153,03287 700
28 mars 2024155,38155,97153,95154,12154,12481 200
27 mars 2024152,00155,37151,99155,28155,28763 700
26 mars 2024151,04152,00150,46151,45151,45289 100
25 mars 2024149,51152,45148,63151,49151,49400 000
22 mars 2024149,31149,34147,58148,57148,57236 300
21 mars 2024149,86151,20148,71149,24149,24236 100
20 mars 2024148,14149,37147,96149,17149,17168 700
19 mars 2024147,86148,78147,56147,92147,92193 300
18 mars 2024148,48149,48147,25147,52147,52274 600
15 mars 2024144,29149,69144,29148,14148,14868 300
14 mars 2024147,14147,63144,53145,16145,16200 000
13 mars 2024145,79146,94145,31146,79146,79210 000
12 mars 2024147,70148,71144,13145,70145,70302 900
11 mars 2024147,38148,48145,27148,20148,20349 900
08 mars 2024150,00151,30147,25147,46147,46368 000
07 mars 2024148,97149,57147,68149,42149,42329 200
06 mars 2024144,30148,73144,04148,37148,37435 300
05 mars 2024144,38145,82143,03143,43143,43240 700
04 mars 2024143,43145,04142,71144,61144,61262 900
01 mars 2024141,04143,46140,43142,15142,15401 700
29 févr. 2024141,52142,46140,63141,49141,49325 000
28 févr. 2024137,43140,74136,25140,60140,60310 100
27 févr. 2024138,66138,68136,51137,67137,67346 200
26 févr. 2024138,95139,26137,59138,39138,39348 600
23 févr. 2024139,56139,99138,41139,26139,26168 500
22 févr. 2024138,23139,32138,12139,05139,05330 000
21 févr. 2024137,15138,42137,15138,00138,00332 600
20 févr. 2024137,53138,22136,55137,50137,50191 100
16 févr. 2024137,95139,32137,51137,70137,70248 500
16 févr. 20240.25 Dividende
15 févr. 2024138,26139,07137,68138,31138,06249 400
14 févr. 2024137,25137,90135,93137,61137,36447 200
13 févr. 2024136,51137,81134,82136,06135,81271 700
12 févr. 2024137,65138,32137,44137,76137,51233 700
09 févr. 2024137,69138,15135,90137,90137,65299 600
08 févr. 2024137,82138,41137,29137,68137,43201 100
07 févr. 2024137,63139,09136,56137,82137,57257 900
06 févr. 2024136,44136,92135,38136,77136,52215 500
05 févr. 2024135,56136,41133,56136,03135,78281 000
02 févr. 2024138,39139,06136,00136,26136,01582 500
01 févr. 2024137,88138,97136,13138,39138,14459 000
31 janv. 2024141,46141,46137,51137,77137,52550 700
30 janv. 2024149,96150,00140,46141,48141,22927 000
29 janv. 2024139,85143,00139,15142,72142,46849 100
26 janv. 2024136,50139,85136,50139,30139,05486 600
25 janv. 2024139,62139,62134,79136,32136,07384 000
24 janv. 2024137,91138,73135,13135,56135,31300 300
23 janv. 2024136,57137,95136,56137,39137,14220 700
22 janv. 2024136,41137,57135,98136,20135,95307 500
19 janv. 2024136,11136,84135,45136,22135,97353 600
18 janv. 2024135,43137,12134,66135,87135,62205 000
17 janv. 2024134,95136,56134,03135,37135,13151 600
16 janv. 2024138,93139,24135,60136,25136,00320 200
12 janv. 2024139,00139,82138,03139,45139,20254 800
11 janv. 2024136,51138,45135,72137,96137,71405 600
10 janv. 2024137,36138,88136,30136,97136,72397 800
09 janv. 2024132,29133,33131,69133,29133,05103 500
08 janv. 2024132,65133,43131,79133,37133,13151 200
05 janv. 2024132,66133,45132,02133,18132,94398 600
04 janv. 2024132,51134,41131,12133,09132,85316 900
03 janv. 2024134,09134,74132,59132,61132,37368 000
02 janv. 2024135,26136,13134,18134,98134,74264 400
29 déc. 2023136,02137,29135,86136,13135,88199 000
28 déc. 2023136,04136,49135,39136,38136,13192 400
27 déc. 2023136,29136,29135,22136,03135,78128 300
26 déc. 2023134,90136,16134,90135,40135,16342 400
22 déc. 2023134,54135,85134,54135,11134,87190 400
21 déc. 2023135,72135,90133,59134,51134,27196 300
20 déc. 2023136,53137,95134,94134,98134,74252 600
19 déc. 2023135,81136,83135,12136,53136,28333 300
18 déc. 2023136,00136,58134,88135,77135,52303 500
15 déc. 2023140,73140,73135,19135,67135,421 027 100
14 déc. 2023137,90139,45134,68136,06135,81386 200
13 déc. 2023135,95137,68135,79137,55137,30426 200
12 déc. 2023134,29137,80133,87136,07135,82516 200
11 déc. 2023133,62135,36133,34133,54133,30264 100
08 déc. 2023133,81134,55132,44133,55133,31322 100
07 déc. 2023135,70136,10132,57133,53133,29601 200
06 déc. 2023136,68138,22134,72134,81134,57358 400
05 déc. 2023137,91139,25136,15136,19135,94495 900
04 déc. 2023135,18138,56134,51138,56138,31417 100
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...