Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 210.00
0.00 (0.00%)
At close: Sep 29, 2025
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | - |
| 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% | - |
| Aug 13, 2025 | 212.00 | 220.00 | 210.00 | 210.00 | 209.76 | -1.87% | 35 |
| Aug 12, 2025 | 210.00 | 214.00 | 210.00 | 214.00 | 213.76 | 0.94% | - |
| Aug 11, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 211.76 | - | - |
| Aug 8, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.76 | - | - |
| Aug 7, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.76 | -0.93% | 2 |
| Aug 6, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 213.76 | -0.93% | - |
| Aug 5, 2025 | 222.00 | 222.00 | 216.00 | 216.00 | 215.75 | -2.70% | - |
| Aug 4, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 221.75 | - | - |
| Aug 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.75 | -0.89% | - |
| Jul 31, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 223.74 | -2.61% | - |
| Jul 30, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 229.74 | 1.77% | - |
| Jul 29, 2025 | 212.00 | 226.00 | 212.00 | 226.00 | 225.74 | 2.73% | 75 |
| Jul 28, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 219.75 | 0.92% | - |
| Jul 25, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 217.75 | 0.93% | - |
| Jul 24, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.75 | - | - |
| Jul 23, 2025 | 218.00 | 218.00 | 210.00 | 216.00 | 215.75 | 1.89% | 100 |