Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 315.10
+12.20 (4.03%)
Last updated: Apr 23, 2026, 5:22 PM CET
FRA:WW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | - | -1.83% | - |
| Apr 22, 2026 | 314.70 | 314.70 | 302.90 | 306.70 | 306.70 | -3.89% | 9 |
| Apr 21, 2026 | 324.20 | 324.20 | 319.10 | 319.10 | 319.10 | -2.71% | - |
| Apr 20, 2026 | 323.00 | 328.00 | 323.00 | 328.00 | 328.00 | -0.82% | - |
| Apr 17, 2026 | 309.70 | 330.70 | 309.70 | 330.70 | 330.70 | 5.25% | - |
| Apr 16, 2026 | 322.70 | 322.70 | 314.20 | 314.20 | 314.20 | -4.47% | - |
| Apr 15, 2026 | 331.20 | 331.20 | 328.90 | 328.90 | 328.90 | -2.72% | - |
| Apr 14, 2026 | 328.40 | 338.10 | 328.40 | 338.10 | 338.10 | 5.72% | - |
| Apr 13, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | -2.29% | - |
| Apr 10, 2026 | 324.80 | 327.30 | 324.80 | 327.30 | 327.30 | -1.39% | - |
| Apr 9, 2026 | 327.60 | 341.80 | 327.60 | 331.90 | 331.90 | -1.22% | 10 |
| Apr 8, 2026 | 318.50 | 340.00 | 318.50 | 336.00 | 336.00 | 5.00% | 52 |
| Apr 7, 2026 | 339.00 | 339.00 | 320.00 | 320.00 | 320.00 | 0.63% | 9 |
| Apr 2, 2026 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | -1.85% | - |
| Apr 1, 2026 | 300.00 | 324.00 | 300.00 | 324.00 | 324.00 | 5.19% | - |
| Mar 31, 2026 | 292.00 | 308.00 | 292.00 | 308.00 | 308.00 | 4.76% | - |
| Mar 30, 2026 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | -2.65% | 30 |
| 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% | - |