Woodward, Inc. (FRA:WW1)
Germany · Delayed Price · Currency is EUR 338.70
-5.50 (-1.60%)
At close: Jul 17, 2026
FRA:WW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 335.60 | 338.70 | 335.60 | 338.70 | 338.70 | -1.60% | - |
| Jul 16, 2026 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | -2.27% | - |
| Jul 15, 2026 | 341.60 | 352.20 | 341.60 | 352.20 | 352.20 | 3.10% | 18 |
| Jul 14, 2026 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | -0.73% | - |
| Jul 13, 2026 | 348.50 | 348.50 | 344.10 | 344.10 | 344.10 | -2.19% | - |
| Jul 10, 2026 | 346.10 | 351.80 | 346.10 | 351.80 | 351.80 | 2.27% | - |
| Jul 9, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.23% | - |
| Jul 8, 2026 | 347.10 | 347.10 | 343.20 | 343.20 | 343.20 | -5.66% | - |
| Jul 7, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | -0.55% | - |
| Jul 6, 2026 | 359.20 | 365.80 | 359.20 | 365.80 | 365.80 | 2.01% | - |
| Jul 3, 2026 | 359.10 | 359.10 | 358.60 | 358.60 | 358.60 | -1.18% | - |
| Jul 2, 2026 | 362.90 | 362.90 | 362.90 | 362.90 | 362.90 | -0.60% | - |
| Jul 1, 2026 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | -0.05% | - |
| Jun 30, 2026 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | -0.25% | - |
| Jun 29, 2026 | 373.60 | 373.60 | 366.20 | 366.20 | 366.20 | -1.37% | - |
| Jun 26, 2026 | 375.90 | 388.70 | 371.30 | 371.30 | 371.30 | -0.67% | 10 |
| Jun 25, 2026 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 1.14% | - |
| Jun 24, 2026 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | 1.07% | - |
| Jun 23, 2026 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | -1.24% | - |
| Jun 22, 2026 | 368.10 | 370.30 | 368.10 | 370.30 | 370.30 | 0.52% | - |
| Jun 19, 2026 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | -1.86% | - |
| Jun 18, 2026 | 372.60 | 375.40 | 372.60 | 375.40 | 375.40 | 5.24% | - |
| Jun 17, 2026 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | 5.94% | - |
| Jun 16, 2026 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | -2.43% | - |
| Jun 15, 2026 | 325.70 | 345.10 | 325.70 | 345.10 | 345.10 | 6.18% | - |
| Jun 12, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 5.25% | - |
| Jun 11, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | -7.24% | - |
| Jun 10, 2026 | 318.80 | 332.90 | 318.80 | 332.90 | 332.90 | 2.87% | 55 |
| Jun 9, 2026 | 301.80 | 323.60 | 301.80 | 323.60 | 323.60 | 5.06% | - |
| Jun 8, 2026 | 299.10 | 308.00 | 299.10 | 308.00 | 308.00 | 0.52% | - |
| Jun 5, 2026 | 300.10 | 306.40 | 300.10 | 306.40 | 306.40 | 1.66% | - |
| Jun 4, 2026 | 291.60 | 301.40 | 291.60 | 301.40 | 301.40 | 5.24% | - |
| Jun 3, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | -1.88% | - |
| Jun 2, 2026 | 282.90 | 291.90 | 282.90 | 291.90 | 291.90 | 0.41% | - |
| 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% | - |