Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 276.00
+3.00 (1.10%)
At close: Sep 18, 2026
FRA:WW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 304.60 | 314.40 | 304.60 | 314.40 | 314.12 | 2.31% | - |
| Aug 13, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.03 | 1.49% | - |
| Aug 12, 2026 | 302.80 | 302.80 | 302.80 | 302.80 | 302.53 | 0.20% | - |
| Aug 11, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 301.93 | -0.66% | 2 |
| Aug 10, 2026 | 308.00 | 320.30 | 304.20 | 304.20 | 303.93 | -2.06% | 2 |
| Aug 7, 2026 | 310.60 | 310.60 | 310.60 | 310.60 | 310.32 | -2.20% | - |
| Aug 6, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.32 | -0.35% | - |
| Aug 5, 2026 | 318.70 | 318.70 | 318.70 | 318.70 | 318.42 | -1.24% | - |
| Aug 4, 2026 | 310.30 | 322.70 | 310.30 | 322.70 | 322.41 | 4.70% | 5 |
| Aug 3, 2026 | 308.20 | 308.20 | 308.20 | 308.20 | 307.93 | -0.36% | - |
| Jul 31, 2026 | 304.80 | 309.30 | 304.80 | 309.30 | 309.03 | -0.55% | - |
| Jul 30, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 310.72 | -11.90% | - |
| Jul 29, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 352.69 | -2.65% | - |
| Jul 28, 2026 | 362.60 | 362.60 | 362.60 | 362.60 | 362.28 | -0.22% | - |
| Jul 27, 2026 | 363.40 | 363.40 | 363.40 | 363.40 | 363.08 | 0.03% | - |
| Jul 24, 2026 | 355.40 | 363.30 | 355.40 | 363.30 | 362.98 | 4.76% | - |
| Jul 23, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.49 | -0.83% | - |
| Jul 22, 2026 | 349.70 | 349.70 | 349.70 | 349.70 | 349.39 | 3.77% | - |
| Jul 21, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 336.70 | -0.85% | - |
| Jul 20, 2026 | 336.30 | 339.90 | 336.30 | 339.90 | 339.60 | 0.35% | - |
| Jul 17, 2026 | 335.60 | 338.70 | 335.60 | 338.70 | 338.40 | -1.60% | - |
| Jul 16, 2026 | 344.20 | 344.20 | 344.20 | 344.20 | 343.89 | -2.27% | - |
| Jul 15, 2026 | 341.60 | 352.20 | 341.60 | 352.20 | 351.89 | 3.10% | 18 |
| Jul 14, 2026 | 341.60 | 341.60 | 341.60 | 341.60 | 341.30 | -0.73% | - |
| Jul 13, 2026 | 348.50 | 348.50 | 344.10 | 344.10 | 343.79 | -2.19% | - |