Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 202.00
-2.00 (-0.98%)
Last updated: Sep 9, 2025, 8:01 AM CET
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | - | -1.96% | 1 |
| Sep 8, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | -0.97% | 1 |
| Sep 5, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -0.96% | 1 |
| Sep 4, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | - | 0.97% | 1 |
| Sep 3, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | - | -1.90% | 1 |
| Sep 2, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | - | 0.96% | 1 |
| Sep 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | - | 1 |
| Aug 29, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | - | -1.89% | 1 |
| Aug 28, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | -0.93% | 1 |
| Aug 27, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | - | - | 200 |
| Aug 26, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | - | 1.90% | - |
| Aug 25, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | - | - | - |
| Aug 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | -0.94% | 200 |
| Aug 21, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | - | 0.95% | 200 |
| Aug 20, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | - | 0.96% | 200 |
| Aug 19, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | -0.95% | 200 |
| Aug 18, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | - | 0.96% | 200 |
| Aug 15, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | - | 200 |
| Aug 14, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | -0.95% | 35 |
| Aug 13, 2025 | 212.00 | 220.00 | 210.00 | 210.00 | - | -1.87% | 35 |
| Aug 12, 2025 | 210.00 | 214.00 | 210.00 | 214.00 | - | 0.94% | 2 |
| Aug 11, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | - | - | 2 |
| Aug 8, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | - | 2 |
| Aug 7, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | -0.93% | 2 |
| Aug 6, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | - | -0.93% | 75 |
| Aug 5, 2025 | 222.00 | 222.00 | 216.00 | 216.00 | - | -2.70% | 75 |
| Aug 4, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | - | - | 75 |
| Aug 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | -0.89% | 75 |
| 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% | - |