Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 266.10
-15.70 (-5.57%)
At close: Oct 23, 2026
FRA:WW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 265.10 | 266.10 | 265.10 | 266.10 | 266.10 | -5.57% | - |
| Oct 22, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -0.35% | - |
| Oct 21, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | -1.60% | - |
| Oct 20, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | -0.96% | - |
| Oct 19, 2026 | 300.10 | 300.10 | 290.20 | 290.20 | 290.20 | 1.01% | 8 |
| Oct 16, 2026 | 291.20 | 291.20 | 287.30 | 287.30 | 287.30 | 0.14% | - |
| Oct 15, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -1.41% | - |
| Oct 14, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.44% | - |
| Oct 13, 2026 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | -0.58% | - |
| Oct 12, 2026 | 294.10 | 294.10 | 294.00 | 294.00 | 294.00 | 4.22% | - |
| Oct 9, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | -0.21% | - |
| Oct 8, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | -3.09% | - |
| Oct 7, 2026 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | 0.21% | - |
| Oct 6, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | -0.99% | - |
| Oct 5, 2026 | 289.90 | 294.00 | 289.90 | 294.00 | 294.00 | 0.14% | - |
| Oct 2, 2026 | 293.50 | 293.60 | 293.50 | 293.60 | 293.60 | 2.87% | - |
| Oct 1, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | -0.11% | - |
| Sep 30, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 1.89% | - |
| Sep 29, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | -0.85% | - |
| Sep 28, 2026 | 283.20 | 283.20 | 282.80 | 282.80 | 282.80 | -0.88% | - |
| Sep 25, 2026 | 280.80 | 285.30 | 280.80 | 285.30 | 285.30 | 1.17% | - |
| Sep 24, 2026 | 279.80 | 282.00 | 279.80 | 282.00 | 282.00 | -0.18% | - |
| Sep 23, 2026 | 279.60 | 282.50 | 279.60 | 282.50 | 282.50 | -0.07% | - |
| Sep 22, 2026 | 277.40 | 282.70 | 277.40 | 282.70 | 282.70 | 1.00% | - |
| Sep 21, 2026 | 275.40 | 279.90 | 275.40 | 279.90 | 279.90 | 1.41% | - |
| Sep 18, 2026 | 272.90 | 276.00 | 272.90 | 276.00 | 276.00 | 1.10% | - |
| Sep 17, 2026 | 273.40 | 273.40 | 273.00 | 273.00 | 273.00 | 0.29% | - |
| Sep 16, 2026 | 271.20 | 272.20 | 271.20 | 272.20 | 272.20 | 0.22% | - |
| Sep 15, 2026 | 274.60 | 274.60 | 271.60 | 271.60 | 271.60 | -2.13% | - |
| Sep 14, 2026 | 285.30 | 285.30 | 277.50 | 277.50 | 277.50 | -3.75% | - |
| Sep 11, 2026 | 281.70 | 288.30 | 281.70 | 288.30 | 288.30 | 2.02% | - |
| Sep 10, 2026 | 285.20 | 285.20 | 282.60 | 282.60 | 282.60 | -1.29% | - |
| Sep 9, 2026 | 285.70 | 286.30 | 285.70 | 286.30 | 286.30 | -1.34% | - |
| Sep 8, 2026 | 289.10 | 290.20 | 289.10 | 290.20 | 290.20 | 0.17% | - |
| Sep 7, 2026 | 290.70 | 290.70 | 289.70 | 289.70 | 289.70 | -1.46% | - |
| Sep 4, 2026 | 288.40 | 294.00 | 288.40 | 294.00 | 294.00 | 3.63% | - |
| Sep 3, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | -0.25% | - |
| Sep 2, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | -0.91% | - |
| Sep 1, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -0.52% | - |
| Aug 31, 2026 | 288.00 | 288.50 | 288.00 | 288.50 | 288.50 | -1.10% | - |
| Aug 28, 2026 | 291.30 | 291.70 | 291.30 | 291.70 | 291.70 | -0.44% | - |
| Aug 27, 2026 | 291.10 | 293.00 | 291.10 | 293.00 | 293.00 | 2.77% | - |
| Aug 26, 2026 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | 1.86% | - |
| Aug 25, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | -2.68% | - |
| Aug 24, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -0.93% | - |
| Aug 21, 2026 | 286.60 | 290.30 | 286.60 | 290.30 | 290.30 | -3.78% | - |
| Aug 20, 2026 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | -2.40% | - |
| Aug 19, 2026 | 309.40 | 309.40 | 309.40 | 309.40 | 309.13 | -1.15% | - |
| Aug 18, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 312.72 | -0.92% | - |
| Aug 17, 2026 | 313.40 | 315.90 | 313.40 | 315.90 | 315.62 | 0.48% | - |