Woodward, Inc. (FRA:WW1)
Germany
· Delayed Price · Currency is EUR 258.00
+12.00 (4.88%)
At close: Dec 5, 2025
Woodward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 4.88% | - |
| Dec 4, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Dec 3, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Dec 2, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | -0.78% | - |
| Dec 1, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | - | - |
| Nov 28, 2025 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 3.20% | - |
| Nov 27, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -3.10% | - |
| Nov 26, 2025 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.57% | - |
| Nov 25, 2025 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | 13.39% | 25 |
| Nov 24, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 15 |
| Nov 21, 2025 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1.80% | - |
| Nov 20, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Nov 19, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 223.75 | 1.82% | - |
| Nov 18, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.76 | -0.90% | - |
| Nov 17, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 221.76 | -0.89% | - |
| Nov 14, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 223.75 | -0.88% | - |
| Nov 13, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 225.75 | -3.42% | - |
| Nov 12, 2025 | 228.00 | 234.00 | 228.00 | 234.00 | 233.74 | 1.74% | 120 |
| Nov 11, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 229.75 | -0.86% | - |
| Nov 10, 2025 | 226.00 | 232.00 | 226.00 | 232.00 | 231.74 | 0.87% | - |
| Nov 7, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 229.75 | 1.77% | 20 |
| Nov 6, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 225.75 | 1.80% | - |
| Nov 5, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.76 | -0.89% | - |
| Nov 4, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.75 | -0.88% | - |
| Nov 3, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 225.75 | - | - |
| Oct 31, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.75 | -0.88% | - |
| Oct 30, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 227.75 | - | - |
| Oct 29, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 227.75 | 1.79% | - |
| Oct 28, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 223.75 | -0.88% | - |
| Oct 27, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.75 | - | - |
| Oct 24, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 225.75 | 0.89% | 35 |
| Oct 23, 2025 | 210.00 | 224.00 | 210.00 | 224.00 | 223.75 | 5.66% | - |
| Oct 22, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 211.77 | -2.75% | - |
| Oct 21, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 217.76 | 1.87% | - |
| Oct 20, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 213.76 | 1.90% | 20 |
| Oct 17, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 209.77 | - | - |
| Oct 16, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 209.77 | -2.78% | 15 |
| Oct 15, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.76 | -0.92% | - |
| Oct 14, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 217.76 | - | - |
| Oct 13, 2025 | 212.00 | 218.00 | 212.00 | 218.00 | 217.76 | - | - |
| Oct 10, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.76 | 1.87% | 14 |
| Oct 9, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.76 | -0.93% | - |
| Oct 8, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.76 | - | - |
| Oct 7, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 215.76 | -0.92% | - |
| Oct 6, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 217.76 | - | - |
| Oct 3, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 217.76 | 0.93% | - |
| Oct 2, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 215.76 | 0.93% | - |
| Oct 1, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 213.76 | 0.94% | - |
| Sep 30, 2025 | 206.00 | 212.00 | 206.00 | 212.00 | 211.77 | 1.92% | - |
| Sep 29, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 207.77 | -0.95% | - |
| Sep 26, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 209.77 | 1.94% | - |
| Sep 25, 2025 | 197.00 | 206.00 | 197.00 | 206.00 | 205.77 | 3.00% | - |
| Sep 24, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 199.78 | - | 1 |
| Sep 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.78 | -0.99% | - |
| Sep 22, 2025 | 199.00 | 202.00 | 199.00 | 202.00 | 201.78 | - | 14 |
| Sep 19, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 201.78 | - | - |
| Sep 18, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 201.78 | 1.51% | - |
| Sep 17, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.78 | -0.50% | - |
| Sep 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.78 | -0.99% | - |
| Sep 15, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 201.78 | - | 30 |
| Sep 12, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.78 | - | - |
| Sep 11, 2025 | 202.00 | 204.00 | 202.00 | 202.00 | 201.78 | 1.51% | 13 |
| Sep 10, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.78 | -0.50% | - |
| Sep 9, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 199.78 | -1.96% | - |
| Sep 8, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.77 | -0.97% | - |
| Sep 5, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.77 | -0.96% | - |
| Sep 4, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 207.77 | 0.97% | - |
| Sep 3, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 205.77 | -1.90% | - |
| Sep 2, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 209.77 | 0.96% | - |
| Sep 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.77 | - | - |
| Aug 29, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 207.77 | -1.89% | - |
| Aug 28, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.77 | -0.93% | 1 |
| Aug 27, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.76 | - | - |
| Aug 26, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 213.76 | 1.90% | - |
| Aug 25, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 209.77 | - | - |
| Aug 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.77 | -0.94% | - |
| Aug 21, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 211.77 | 0.95% | - |
| Aug 20, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 209.53 | 0.96% | - |
| Aug 19, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.53 | -0.95% | - |
| Aug 18, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 209.53 | 0.96% | - |
| Aug 15, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.53 | - | 200 |
| Aug 14, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.53 | -0.95% | - |
| Aug 13, 2025 | 212.00 | 220.00 | 210.00 | 210.00 | 209.53 | -1.87% | 35 |
| Aug 12, 2025 | 210.00 | 214.00 | 210.00 | 214.00 | 213.52 | 0.94% | - |
| Aug 11, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 211.52 | - | - |
| Aug 8, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.52 | - | 2 |
| Aug 7, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.52 | -0.93% | 2 |
| Aug 6, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 213.52 | -0.93% | - |
| Aug 5, 2025 | 222.00 | 222.00 | 216.00 | 216.00 | 215.51 | -2.70% | - |
| Aug 4, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 221.50 | - | - |
| Aug 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.50 | -0.89% | - |
| Jul 31, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 223.50 | -2.61% | - |
| Jul 30, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 229.48 | 1.77% | - |
| Jul 29, 2025 | 212.00 | 226.00 | 212.00 | 226.00 | 225.49 | 2.73% | 75 |
| Jul 28, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 219.51 | 0.92% | - |
| Jul 25, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 217.51 | 0.93% | - |
| Jul 24, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.51 | - | - |
| Jul 23, 2025 | 218.00 | 218.00 | 210.00 | 216.00 | 215.51 | 1.89% | 100 |
| Jul 22, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 211.52 | -1.85% | - |
| Jul 21, 2025 | 218.00 | 220.00 | 216.00 | 216.00 | 215.51 | -3.57% | - |