Woodward, Inc. (BIT:1WWD)
Italy · Delayed Price · Currency is EUR 206.00
+4.00 (1.98%)
At close: Sep 8, 2025
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -3.40% | - |
| Sep 11, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Sep 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Sep 9, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.94% | - |
| Sep 8, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |
| Sep 5, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -3.81% | - |
| Sep 4, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Sep 3, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Sep 2, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 1, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| Aug 28, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Aug 27, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Aug 26, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Aug 25, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Aug 22, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Aug 21, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.90% | - |
| Aug 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Aug 14, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Aug 13, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Aug 12, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Aug 11, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Aug 8, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Aug 7, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Aug 6, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Aug 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -3.54% | - |
| Aug 4, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.73% | - |
| Aug 1, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -4.35% | - |
| Jul 31, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Jul 30, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Jul 29, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3.60% | - |
| Jul 28, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | - |
| Jul 25, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Jul 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Jul 23, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | - |
| Jul 22, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| Jul 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Jul 18, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Jul 17, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3.74% | - |
| Jul 16, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Jul 15, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | - |
| Jul 14, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.90% | - |
| Jul 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jul 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| Jul 9, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Jul 8, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Jul 7, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Jul 4, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |