Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 286.40
-5.50 (-1.88%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:WW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 282.90 | 282.90 | 282.90 | 282.90 | - | -2.68% | - |
| Jun 1, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | -1.79% | - |
| May 29, 2026 | 295.10 | 296.00 | 295.10 | 296.00 | 296.00 | -1.76% | - |
| May 28, 2026 | 298.70 | 301.30 | 298.70 | 301.30 | 301.30 | -0.79% | - |
| May 27, 2026 | 300.60 | 303.70 | 300.60 | 303.70 | 303.70 | -0.85% | - |
| May 26, 2026 | 294.00 | 306.30 | 294.00 | 306.30 | 306.30 | 3.94% | 20 |
| May 25, 2026 | 294.10 | 294.70 | 294.10 | 294.70 | 294.70 | -0.97% | - |
| May 22, 2026 | 297.10 | 297.60 | 297.10 | 297.60 | 297.60 | -1.42% | - |
| May 21, 2026 | 295.90 | 301.90 | 295.90 | 301.90 | 301.90 | 0.16% | - |
| May 20, 2026 | 287.30 | 301.70 | 287.30 | 301.70 | 301.42 | 4.21% | 1 |
| May 19, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.24 | -2.49% | - |
| May 18, 2026 | 283.20 | 296.90 | 283.20 | 296.90 | 296.63 | 0.54% | - |
| May 15, 2026 | 302.90 | 302.90 | 295.30 | 295.30 | 295.03 | -3.62% | - |
| May 14, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.12 | 1.16% | - |
| May 13, 2026 | 302.90 | 302.90 | 302.90 | 302.90 | 302.62 | -0.46% | - |
| May 12, 2026 | 304.30 | 304.30 | 304.30 | 304.30 | 304.02 | -2.12% | - |
| May 11, 2026 | 303.80 | 310.90 | 303.80 | 310.90 | 310.62 | 0.88% | - |
| May 8, 2026 | 306.00 | 308.20 | 306.00 | 308.20 | 307.92 | -2.31% | - |
| May 7, 2026 | 315.50 | 315.50 | 315.50 | 315.50 | 315.21 | 4.44% | - |
| May 6, 2026 | 302.10 | 302.10 | 302.10 | 302.10 | 301.82 | -2.33% | - |
| May 5, 2026 | 296.00 | 309.30 | 296.00 | 309.30 | 309.02 | 2.89% | - |
| May 4, 2026 | 299.60 | 300.60 | 299.60 | 300.60 | 300.33 | -0.43% | - |
| Apr 30, 2026 | 297.30 | 301.90 | 297.30 | 301.90 | 301.62 | -1.21% | 42 |
| Apr 29, 2026 | 301.60 | 305.60 | 301.60 | 305.60 | 305.32 | 0.10% | 10 |
| Apr 28, 2026 | 303.00 | 305.30 | 303.00 | 305.30 | 305.02 | -0.97% | - |
| Apr 27, 2026 | 300.40 | 308.30 | 300.40 | 308.30 | 308.02 | 1.51% | 10 |
| Apr 24, 2026 | 303.70 | 303.70 | 303.70 | 303.70 | 303.42 | -1.72% | - |
| Apr 23, 2026 | 301.10 | 315.10 | 301.10 | 309.00 | 308.72 | 0.75% | 30 |
| Apr 22, 2026 | 314.70 | 314.70 | 302.90 | 306.70 | 306.42 | -3.89% | 9 |
| Apr 21, 2026 | 324.20 | 324.20 | 319.10 | 319.10 | 318.81 | -2.71% | - |
| Apr 20, 2026 | 323.00 | 328.00 | 323.00 | 328.00 | 327.70 | -0.82% | - |
| Apr 17, 2026 | 309.70 | 330.70 | 309.70 | 330.70 | 330.40 | 5.25% | - |
| Apr 16, 2026 | 322.70 | 322.70 | 314.20 | 314.20 | 313.91 | -4.47% | - |
| Apr 15, 2026 | 331.20 | 331.20 | 328.90 | 328.90 | 328.60 | -2.72% | - |
| Apr 14, 2026 | 328.40 | 338.10 | 328.40 | 338.10 | 337.79 | 5.72% | - |
| Apr 13, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.51 | -2.29% | - |
| Apr 10, 2026 | 324.80 | 327.30 | 324.80 | 327.30 | 327.00 | -1.39% | - |
| Apr 9, 2026 | 327.60 | 341.80 | 327.60 | 331.90 | 331.60 | -1.22% | 10 |
| Apr 8, 2026 | 318.50 | 340.00 | 318.50 | 336.00 | 335.69 | 5.00% | 52 |
| Apr 7, 2026 | 339.00 | 339.00 | 320.00 | 320.00 | 319.71 | 0.63% | 9 |
| Apr 2, 2026 | 312.00 | 318.00 | 312.00 | 318.00 | 317.71 | -1.85% | - |
| Apr 1, 2026 | 300.00 | 324.00 | 300.00 | 324.00 | 323.70 | 5.19% | - |
| Mar 31, 2026 | 292.00 | 308.00 | 292.00 | 308.00 | 307.72 | 4.76% | - |
| Mar 30, 2026 | 296.00 | 296.00 | 294.00 | 294.00 | 293.73 | -2.65% | 30 |
| Mar 27, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 301.72 | -1.31% | - |
| Mar 26, 2026 | 312.00 | 312.00 | 306.00 | 306.00 | 305.72 | -3.77% | - |
| Mar 25, 2026 | 308.00 | 318.00 | 308.00 | 318.00 | 317.71 | 1.27% | - |
| Mar 24, 2026 | 304.00 | 314.00 | 304.00 | 314.00 | 313.71 | 3.97% | - |
| Mar 23, 2026 | 298.00 | 302.00 | 298.00 | 302.00 | 301.72 | 2.03% | - |
| Mar 20, 2026 | 312.00 | 312.00 | 296.00 | 296.00 | 295.73 | -5.73% | - |