Woodward, Inc. (BIT:1WWD)
Italy · Delayed Price · Currency is EUR 228.00
-2.00 (-0.87%)
At close: Oct 31, 2025
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Oct 30, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Oct 29, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Oct 28, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Oct 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Oct 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.64% | - |
| Oct 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Oct 22, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Oct 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Oct 20, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Oct 17, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Oct 16, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Oct 15, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 14, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Oct 13, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Oct 10, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Oct 9, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Oct 8, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Oct 7, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 6, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Oct 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Oct 2, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 1, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Sep 30, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Sep 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Sep 26, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.94% | - |
| Sep 25, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Sep 24, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 5.05% | - |
| Sep 23, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 3.66% | - |
| Sep 22, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -5.45% | - |
| Sep 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 17, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Sep 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Sep 15, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.52% | - |
| 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% | - |