Woodward, Inc. (BIT:1WWD)
Italy · Delayed Price · Currency is EUR 216.00
+2.00 (0.93%)
At close: Aug 8, 2025
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 3, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.88% | - |
| Jul 2, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Jul 1, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Jun 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Jun 27, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Jun 26, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Jun 25, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Jun 24, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Jun 23, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Jun 20, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Jun 19, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Jun 18, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Jun 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Jun 16, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jun 13, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jun 12, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jun 11, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jun 10, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Jun 9, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Jun 6, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Jun 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Jun 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |