Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 274.00
+2.00 (0.74%)
At close: Jan 9, 2026
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 0.74% | 6 |
| Jan 8, 2026 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | -0.73% | - |
| Jan 7, 2026 | 274.00 | 284.00 | 274.00 | 274.00 | 274.00 | -0.72% | 13 |
| Jan 6, 2026 | 270.00 | 280.00 | 270.00 | 276.00 | 276.00 | 0.73% | 1 |
| Jan 5, 2026 | 262.00 | 274.00 | 262.00 | 274.00 | 274.00 | 3.79% | - |
| Jan 2, 2026 | 254.00 | 264.00 | 252.00 | 264.00 | 264.00 | 2.33% | 24 |
| Dec 30, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | -0.77% | - |
| Dec 29, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.26% | - |
| Dec 23, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | - |
| Dec 22, 2025 | 254.00 | 268.00 | 254.00 | 264.00 | 264.00 | 2.33% | 24 |
| Dec 19, 2025 | 246.00 | 258.00 | 246.00 | 258.00 | 258.00 | 4.03% | - |
| Dec 18, 2025 | 242.00 | 248.00 | 238.00 | 248.00 | 248.00 | 2.48% | 25 |
| Dec 17, 2025 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -3.20% | - |
| Dec 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |
| Dec 15, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | - | - |
| Dec 12, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | - |
| Dec 11, 2025 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 1.61% | - |
| Dec 10, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 0.81% | - |
| Dec 9, 2025 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | -3.15% | - |
| Dec 8, 2025 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| Dec 5, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 4.88% | - |
| Dec 4, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Dec 3, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Dec 2, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | -0.78% | - |
| Dec 1, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | - | - |
| Nov 28, 2025 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 3.20% | - |
| Nov 27, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -3.10% | - |
| Nov 26, 2025 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.57% | - |
| Nov 25, 2025 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | 13.39% | 25 |
| Nov 24, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 15 |
| Nov 21, 2025 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1.80% | - |
| Nov 20, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Nov 19, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 223.75 | 1.82% | - |
| Nov 18, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.76 | -0.90% | - |
| Nov 17, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 221.76 | -0.89% | - |
| Nov 14, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 223.75 | -0.88% | - |
| Nov 13, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 225.75 | -3.42% | - |
| Nov 12, 2025 | 228.00 | 234.00 | 228.00 | 234.00 | 233.74 | 1.74% | 120 |
| Nov 11, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 229.75 | -0.86% | - |
| Nov 10, 2025 | 226.00 | 232.00 | 226.00 | 232.00 | 231.74 | 0.87% | - |
| Nov 7, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 229.75 | 1.77% | 20 |
| Nov 6, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 225.75 | 1.80% | - |
| Nov 5, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.76 | -0.89% | - |
| Nov 4, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.75 | -0.88% | - |
| Nov 3, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 225.75 | - | - |
| Oct 31, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.75 | -0.88% | - |
| Oct 30, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 227.75 | - | - |
| Oct 29, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 227.75 | 1.79% | - |
| Oct 28, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 223.75 | -0.88% | - |
| Oct 27, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.75 | - | - |