Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 212.00
-6.00 (-2.75%)
At close: Oct 22, 2025
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -2.75% | 20 |
| Oct 21, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1.87% | 20 |
| Oct 20, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 20 |
| Oct 17, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 15 |
| Oct 16, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -2.78% | 15 |
| Oct 15, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | 14 |
| Oct 14, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 14 |
| Oct 13, 2025 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | - | 14 |
| Oct 10, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 14 |
| Oct 9, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | 1 |
| Oct 8, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 1 |
| Oct 7, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Oct 6, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | - |
| Oct 3, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 26 |
| Oct 2, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | - |
| Oct 1, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 150 |
| Sep 30, 2025 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | 64 |
| Sep 29, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Sep 26, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.94% | - |
| Sep 25, 2025 | 197.00 | 206.00 | 197.00 | 206.00 | 206.00 | 3.00% | - |
| Sep 24, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 2 |
| Sep 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | 14 |
| Sep 22, 2025 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 14 |
| Sep 19, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 30 |
| Sep 18, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.51% | 30 |
| Sep 17, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 30 |
| Sep 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | 30 |
| Sep 15, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 30 |
| Sep 12, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 13 |
| Sep 11, 2025 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 1.51% | 13 |
| Sep 10, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 1 |
| Sep 9, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -1.96% | 1 |
| Sep 8, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | 1 |
| Sep 5, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | 1 |
| Sep 4, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 1 |
| Sep 3, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -1.90% | 1 |
| Sep 2, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 1 |
| Sep 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 1 |
| Aug 29, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -1.89% | 1 |
| Aug 28, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | 1 |
| Aug 27, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 200 |
| Aug 26, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 200 |
| Aug 25, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | - |
| Aug 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Aug 21, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | - |
| Aug 20, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 209.76 | 0.96% | - |
| Aug 19, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.76 | -0.95% | - |
| Aug 18, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 209.76 | 0.96% | - |
| Aug 15, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.76 | - | 200 |
| Aug 14, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.76 | -0.95% | - |