Woodward, Inc. (FRA:WW1)
Germany flag Germany · Delayed Price · Currency is EUR
212.00
-6.00 (-2.75%)
At close: Oct 22, 2025

Woodward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025216.00216.00212.00212.00212.00-2.75%20
Oct 21, 2025214.00218.00214.00218.00218.001.87%20
Oct 20, 2025208.00214.00208.00214.00214.001.90%20
Oct 17, 2025208.00210.00208.00210.00210.00-15
Oct 16, 2025212.00212.00210.00210.00210.00-2.78%15
Oct 15, 2025216.00216.00216.00216.00216.00-0.92%14
Oct 14, 2025216.00218.00216.00218.00218.00-14
Oct 13, 2025212.00218.00212.00218.00218.00-14
Oct 10, 2025218.00218.00218.00218.00218.001.87%14
Oct 9, 2025214.00214.00214.00214.00214.00-0.93%1
Oct 8, 2025216.00216.00216.00216.00216.00-1
Oct 7, 2025218.00218.00216.00216.00216.00-0.92%-
Oct 6, 2025216.00218.00216.00218.00218.00--
Oct 3, 2025214.00218.00214.00218.00218.000.93%26
Oct 2, 2025214.00216.00214.00216.00216.000.93%-
Oct 1, 2025212.00214.00212.00214.00214.000.94%150
Sep 30, 2025206.00212.00206.00212.00212.001.92%64
Sep 29, 2025210.00210.00208.00208.00208.00-0.95%-
Sep 26, 2025206.00210.00206.00210.00210.001.94%-
Sep 25, 2025197.00206.00197.00206.00206.003.00%-
Sep 24, 2025199.00200.00199.00200.00200.00-2
Sep 23, 2025200.00200.00200.00200.00200.00-0.99%14
Sep 22, 2025199.00202.00199.00202.00202.00-14
Sep 19, 2025200.00202.00200.00202.00202.00-30
Sep 18, 2025198.00202.00198.00202.00202.001.51%30
Sep 17, 2025199.00199.00199.00199.00199.00-0.50%30
Sep 16, 2025200.00200.00200.00200.00200.00-0.99%30
Sep 15, 2025200.00202.00200.00202.00202.00-30
Sep 12, 2025202.00202.00202.00202.00202.00-13
Sep 11, 2025202.00204.00202.00202.00202.001.51%13
Sep 10, 2025199.00199.00199.00199.00199.00-0.50%1
Sep 9, 2025202.00202.00200.00200.00200.00-1.96%1
Sep 8, 2025204.00204.00204.00204.00204.00-0.97%1
Sep 5, 2025206.00206.00206.00206.00206.00-0.96%1
Sep 4, 2025206.00208.00206.00208.00208.000.97%1
Sep 3, 2025208.00208.00206.00206.00206.00-1.90%1
Sep 2, 2025208.00210.00208.00210.00210.000.96%1
Sep 1, 2025208.00208.00208.00208.00208.00-1
Aug 29, 2025210.00210.00208.00208.00208.00-1.89%1
Aug 28, 2025212.00212.00212.00212.00212.00-0.93%1
Aug 27, 2025214.00214.00214.00214.00214.00-200
Aug 26, 2025208.00214.00208.00214.00214.001.90%200
Aug 25, 2025208.00210.00208.00210.00210.00--
Aug 22, 2025210.00210.00210.00210.00210.00-0.94%-
Aug 21, 2025208.00212.00208.00212.00212.000.95%-
Aug 20, 2025208.00210.00208.00210.00209.760.96%-
Aug 19, 2025208.00208.00208.00208.00207.76-0.95%-
Aug 18, 2025206.00210.00206.00210.00209.760.96%-
Aug 15, 2025208.00208.00208.00208.00207.76-200
Aug 14, 2025208.00208.00208.00208.00207.76-0.95%-