Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 302.00
-4.00 (-1.31%)
At close: Mar 27, 2026
FRA:WW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -1.31% | - |
| Mar 26, 2026 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | -3.77% | - |
| Mar 25, 2026 | 308.00 | 318.00 | 308.00 | 318.00 | 318.00 | 1.27% | - |
| Mar 24, 2026 | 304.00 | 314.00 | 304.00 | 314.00 | 314.00 | 3.97% | - |
| Mar 23, 2026 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 2.03% | - |
| Mar 20, 2026 | 312.00 | 312.00 | 296.00 | 296.00 | 296.00 | -5.73% | - |
| Mar 19, 2026 | 322.00 | 322.00 | 314.00 | 314.00 | 314.00 | -2.48% | - |
| Mar 18, 2026 | 314.00 | 322.00 | 314.00 | 322.00 | 322.00 | 1.90% | - |
| Mar 17, 2026 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 1.94% | - |
| Mar 16, 2026 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 1.31% | - |
| Mar 13, 2026 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -1.29% | 10 |
| Mar 12, 2026 | 328.00 | 328.00 | 310.00 | 310.00 | 310.00 | -6.06% | 15 |
| Mar 11, 2026 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | - | - |
| Mar 10, 2026 | 326.00 | 336.00 | 326.00 | 330.00 | 330.00 | 2.48% | 60 |
| Mar 9, 2026 | 312.00 | 322.00 | 312.00 | 322.00 | 322.00 | 1.90% | - |
| Mar 6, 2026 | 328.00 | 328.00 | 316.00 | 316.00 | 316.00 | -4.24% | 21 |
| Mar 5, 2026 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.61% | - |
| Mar 4, 2026 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | -0.61% | - |
| Mar 3, 2026 | 336.00 | 336.00 | 324.00 | 330.00 | 330.00 | -2.94% | 1 |
| Mar 2, 2026 | 316.00 | 346.00 | 312.00 | 340.00 | 340.00 | 5.59% | 52 |
| Feb 27, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.23% | - |
| Feb 26, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.81% | - |
| Feb 25, 2026 | 328.00 | 342.00 | 328.00 | 332.00 | 332.00 | - | 20 |
| Feb 24, 2026 | 328.00 | 332.00 | 328.00 | 332.00 | 332.00 | 0.61% | - |
| Feb 23, 2026 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | - | - |
| Feb 20, 2026 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | - | - |
| Feb 19, 2026 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | - | - |
| Feb 18, 2026 | 322.00 | 330.00 | 322.00 | 330.00 | 329.72 | 2.48% | - |
| Feb 17, 2026 | 314.00 | 322.00 | 314.00 | 322.00 | 321.73 | 2.55% | - |
| Feb 16, 2026 | 314.00 | 316.00 | 314.00 | 314.00 | 313.74 | -0.63% | 30 |
| Feb 13, 2026 | 314.00 | 316.00 | 314.00 | 316.00 | 315.73 | -1.25% | - |
| Feb 12, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 319.73 | -1.84% | 51 |
| Feb 11, 2026 | 324.00 | 326.00 | 324.00 | 326.00 | 325.73 | -0.61% | - |
| Feb 10, 2026 | 324.00 | 328.00 | 324.00 | 328.00 | 327.72 | - | - |
| Feb 9, 2026 | 326.00 | 348.00 | 326.00 | 328.00 | 327.72 | - | 10 |
| Feb 6, 2026 | 314.00 | 328.00 | 314.00 | 328.00 | 327.72 | 3.14% | 10 |
| Feb 5, 2026 | 310.00 | 322.00 | 310.00 | 318.00 | 317.73 | 0.63% | 68 |
| Feb 4, 2026 | 308.00 | 318.00 | 308.00 | 316.00 | 315.73 | 1.28% | 73 |
| Feb 3, 2026 | 316.00 | 320.00 | 312.00 | 312.00 | 311.74 | 13.04% | 75 |
| Feb 2, 2026 | 260.00 | 276.00 | 260.00 | 276.00 | 275.77 | 3.76% | - |
| Jan 30, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 265.78 | 0.76% | - |
| Jan 29, 2026 | 268.00 | 268.00 | 264.00 | 264.00 | 263.78 | -2.94% | - |
| Jan 28, 2026 | 274.00 | 280.00 | 272.00 | 272.00 | 271.77 | -0.73% | 10 |
| Jan 27, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.77 | -0.72% | - |
| Jan 26, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 275.77 | 0.73% | - |
| Jan 23, 2026 | 278.00 | 278.00 | 274.00 | 274.00 | 273.77 | -2.84% | - |
| Jan 22, 2026 | 282.00 | 286.00 | 282.00 | 282.00 | 281.76 | -1.40% | 8 |
| Jan 21, 2026 | 276.00 | 286.00 | 276.00 | 286.00 | 285.76 | 2.14% | 10 |
| Jan 20, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 279.76 | -1.41% | 179 |
| Jan 19, 2026 | 284.00 | 294.00 | 284.00 | 284.00 | 283.76 | - | 4 |