Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 222.00
+2.00 (0.91%)
Last updated: Jul 29, 2025
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | -0.89% | - |
| Jul 31, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | - | -2.61% | - |
| Jul 30, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | - | 1.77% | 75 |
| Jul 29, 2025 | 212.00 | 226.00 | 212.00 | 226.00 | - | 2.73% | 75 |
| Jul 28, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | - | 0.92% | 100 |
| Jul 25, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | - | 0.93% | 100 |
| Jul 24, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | - | - | - |
| Jul 23, 2025 | 218.00 | 218.00 | 210.00 | 216.00 | - | 1.89% | 100 |
| Jul 22, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | - | -1.85% | 14 |
| Jul 21, 2025 | 218.00 | 220.00 | 216.00 | 216.00 | - | -3.57% | - |
| Jul 18, 2025 | 218.00 | 224.00 | 218.00 | 224.00 | - | 1.82% | 14 |
| Jul 17, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | - | 1.85% | 2 |
| Jul 16, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | - | - | 2 |
| Jul 15, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | - | 0.93% | 2 |
| Jul 14, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | - | 2.88% | 2 |
| Jul 11, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | - | -0.95% | 2 |
| Jul 10, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | - | - | 2 |
| Jul 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Jul 8, 2025 | 212.00 | 216.00 | 210.00 | 210.00 | - | -1.87% | 4 |
| Jul 7, 2025 | 218.00 | 218.00 | 214.00 | 214.00 | - | 2.88% | 2 |
| Jul 4, 2025 | 210.00 | 212.00 | 208.00 | 208.00 | - | -1.89% | 25 |
| Jul 3, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | - | 1.92% | 20 |
| Jul 2, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | - | 0.97% | - |
| Jul 1, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | - | -1.90% | - |
| Jun 30, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | - | 0.96% | 20 |
| Jun 27, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | -0.95% | 31 |
| Jun 26, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | - | 1.94% | - |
| Jun 25, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -0.96% | 31 |
| Jun 24, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | - | 1.96% | - |
| Jun 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | - | 31 |
| Jun 20, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | -0.97% | 31 |
| Jun 19, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | 1.98% | 31 |
| Jun 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | -0.98% | 31 |
| Jun 17, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | - | 0.99% | 31 |
| Jun 16, 2025 | 197.00 | 202.00 | 197.00 | 202.00 | - | 1.00% | - |
| Jun 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Jun 12, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | - | - | 120 |
| Jun 11, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | - | 0.50% | 120 |
| Jun 10, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | - | -2.45% | - |
| Jun 9, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | - | - | 5 |
| Jun 6, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | - | 0.99% | 5 |
| Jun 5, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | -0.98% | 5 |
| Jun 4, 2025 | 199.00 | 204.00 | 199.00 | 204.00 | - | 2.00% | 5 |
| Jun 3, 2025 | 188.00 | 204.00 | 188.00 | 200.00 | - | 5.82% | 2 |
| Jun 2, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | - | - | 70 |
| May 30, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | - | -0.53% | 70 |
| May 29, 2025 | 189.00 | 192.00 | 189.00 | 190.00 | - | -0.52% | 70 |
| May 28, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | - | - | - |
| May 27, 2025 | 182.00 | 191.00 | 182.00 | 191.00 | - | 0.53% | - |
| May 26, 2025 | 181.00 | 190.00 | 181.00 | 190.00 | - | 3.26% | 105 |