Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 328.00
-2.00 (-0.61%)
Last updated: Feb 20, 2026, 8:01 AM CET
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 288.00 | 290.00 | 284.00 | 284.00 | 283.76 | -1.39% | 16 |
| Jan 15, 2026 | 282.00 | 292.00 | 282.00 | 288.00 | 287.76 | 2.13% | 10 |
| Jan 14, 2026 | 278.00 | 284.00 | 278.00 | 282.00 | 281.76 | - | 18 |
| Jan 13, 2026 | 274.00 | 282.00 | 274.00 | 282.00 | 281.76 | 1.44% | - |
| Jan 12, 2026 | 270.00 | 278.00 | 270.00 | 278.00 | 277.77 | 1.46% | - |
| Jan 9, 2026 | 270.00 | 278.00 | 270.00 | 274.00 | 273.77 | 0.74% | 6 |
| Jan 8, 2026 | 270.00 | 272.00 | 270.00 | 272.00 | 271.77 | -0.73% | - |
| Jan 7, 2026 | 274.00 | 284.00 | 274.00 | 274.00 | 273.77 | -0.72% | 13 |
| Jan 6, 2026 | 270.00 | 280.00 | 270.00 | 276.00 | 275.77 | 0.73% | 1 |
| Jan 5, 2026 | 262.00 | 274.00 | 262.00 | 274.00 | 273.77 | 3.79% | - |
| Jan 2, 2026 | 254.00 | 264.00 | 252.00 | 264.00 | 263.78 | 2.33% | 24 |
| Dec 30, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 257.78 | -0.77% | - |
| Dec 29, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.78 | -2.26% | - |
| Dec 23, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 265.78 | 0.76% | - |
| Dec 22, 2025 | 254.00 | 268.00 | 254.00 | 264.00 | 263.78 | 2.33% | 24 |
| Dec 19, 2025 | 246.00 | 258.00 | 246.00 | 258.00 | 257.78 | 4.03% | - |
| Dec 18, 2025 | 242.00 | 248.00 | 238.00 | 248.00 | 247.79 | 2.48% | 25 |
| Dec 17, 2025 | 248.00 | 248.00 | 242.00 | 242.00 | 241.80 | -3.20% | - |
| Dec 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.79 | -1.57% | - |
| Dec 15, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 253.79 | - | - |
| Dec 12, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 253.79 | 0.79% | - |
| Dec 11, 2025 | 244.00 | 252.00 | 244.00 | 252.00 | 251.79 | 1.61% | - |
| Dec 10, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 247.79 | 0.81% | - |
| Dec 9, 2025 | 252.00 | 252.00 | 246.00 | 246.00 | 245.79 | -3.15% | - |
| Dec 8, 2025 | 256.00 | 256.00 | 254.00 | 254.00 | 253.79 | -1.55% | - |