Woodward(DE:WW1)
€303.60-0.20 (-0.07%)
DE:WW1
Woodward historical prices
€303.60
At close:-0.20 (-0.07%)
Woodward (WW1) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 300.40 | 303.60 | 300.40 | 303.60 | 303.60 | -0.07% | 0 | 0.00 |
| Nov 11, 2026 | 303.20 | 303.80 | 299.30 | 303.80 | 303.80 | +1.64% | 0 | 0.00 |
| Nov 10, 2026 | 296.80 | 298.90 | 296.40 | 298.90 | 298.90 | +7.02% | 0 | 0.00 |
| Nov 09, 2026 | 281.20 | 297.10 | 281.20 | 297.10 | 297.10 | +6.37% | 0 | 0.00 |
| Nov 06, 2026 | 275.60 | 281.00 | 275.60 | 279.30 | 279.30 | -0.75% | 0 | 0.00 |
| Nov 05, 2026 | 288.60 | 288.60 | 281.40 | 281.40 | 281.40 | -1.26% | 30 | 630.00 |
| Nov 04, 2026 | 295.50 | 298.90 | 285.00 | 285.00 | 285.00 | -5.19% | 1 | 31.50 |
| Nov 03, 2026 | 287.80 | 300.60 | 285.00 | 300.60 | 300.60 | +4.92% | 0 | 0.00 |
| Nov 02, 2026 | 277.70 | 286.50 | 277.70 | 286.50 | 286.50 | +4.18% | 0 | 0.00 |
| Oct 30, 2026 | 289.40 | 289.40 | 275.00 | 275.00 | 275.00 | +2.34% | 0 | 0.00 |
| Oct 29, 2026 | 268.20 | 268.70 | 268.20 | 268.70 | 268.70 | -1.47% | 0 | 0.00 |
| Oct 28, 2026 | 273.30 | 273.30 | 272.70 | 272.70 | 272.70 | +1.07% | 0 | 0.00 |
| Oct 27, 2026 | 262.30 | 269.80 | 262.30 | 269.80 | 269.80 | +1.01% | 0 | 0.00 |
| Oct 26, 2026 | 270.80 | 270.80 | 267.10 | 267.10 | 267.10 | -0.85% | 0 | 0.00 |
| Oct 23, 2026 | 270.30 | 270.90 | 269.40 | 269.40 | 269.40 | +0.48% | 0 | 0.00 |
| Oct 22, 2026 | 286.40 | 291.80 | 268.10 | 268.10 | 268.10 | -7.46% | 0 | 0.00 |
| Oct 21, 2026 | 287.90 | 289.70 | 287.90 | 289.70 | 289.70 | +0.10% | 0 | 0.00 |
| Oct 20, 2026 | 294.10 | 294.10 | 287.90 | 289.40 | 289.40 | -1.50% | 0 | 0.00 |
| Oct 19, 2026 | 288.30 | 293.80 | 288.30 | 293.80 | 293.80 | +2.26% | 0 | 0.00 |
| Oct 16, 2026 | 291.20 | 291.20 | 287.30 | 287.30 | 287.30 | +0.14% | 0 | 0.00 |
| Oct 15, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -1.41% | 0 | 0.00 |
| Oct 14, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.44% | 0 | 0.00 |
| Oct 13, 2026 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | -0.58% | 0 | 0.00 |
| Oct 12, 2026 | 294.10 | 294.10 | 294.00 | 294.00 | 294.00 | +4.22% | 0 | 0.00 |
| Oct 09, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | -0.21% | 0 | 0.00 |
| Oct 08, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | -3.09% | 0 | 0.00 |
| Oct 07, 2026 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | +0.21% | 0 | 0.00 |
| Oct 06, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | -0.99% | 0 | 0.00 |
| Oct 05, 2026 | 289.90 | 294.00 | 289.90 | 294.00 | 294.00 | +0.14% | 0 | 0.00 |
| Oct 02, 2026 | 293.50 | 293.60 | 293.50 | 293.60 | 293.60 | +2.87% | 0 | 0.00 |
| Oct 01, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | -0.11% | 0 | 0.00 |
| Sep 30, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | +1.89% | 0 | 0.00 |
| Sep 29, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | -0.85% | 0 | 0.00 |
| Sep 28, 2026 | 283.20 | 283.20 | 282.80 | 282.80 | 282.80 | -0.88% | 0 | 0.00 |
| Sep 25, 2026 | 280.80 | 285.30 | 280.80 | 285.30 | 285.30 | +1.17% | 0 | 0.00 |
| Sep 24, 2026 | 279.80 | 282.00 | 279.80 | 282.00 | 282.00 | -0.18% | 0 | 0.00 |
| Sep 23, 2026 | 279.60 | 282.50 | 279.60 | 282.50 | 282.50 | -0.07% | 0 | 0.00 |
| Sep 22, 2026 | 277.40 | 282.70 | 277.40 | 282.70 | 282.70 | +1.00% | 0 | 0.00 |
| Sep 21, 2026 | 275.40 | 279.90 | 275.40 | 279.90 | 279.90 | +1.41% | 0 | 0.00 |
| Sep 18, 2026 | 272.90 | 276.00 | 272.90 | 276.00 | 276.00 | +1.10% | 0 | 0.00 |
| Sep 17, 2026 | 273.40 | 273.40 | 273.00 | 273.00 | 273.00 | +0.29% | 0 | 0.00 |
| Sep 16, 2026 | 271.20 | 272.20 | 271.20 | 272.20 | 272.20 | +0.22% | 0 | 0.00 |
| Sep 15, 2026 | 274.60 | 274.60 | 271.60 | 271.60 | 271.60 | -2.13% | 0 | 0.00 |
| Sep 14, 2026 | 285.30 | 285.30 | 277.50 | 277.50 | 277.50 | -3.75% | 0 | 0.00 |
| Sep 11, 2026 | 281.70 | 288.30 | 281.70 | 288.30 | 288.30 | +2.02% | 0 | 0.00 |
| Sep 10, 2026 | 285.20 | 285.20 | 282.60 | 282.60 | 282.60 | -1.29% | 0 | 0.00 |
| Sep 09, 2026 | 285.70 | 286.30 | 285.70 | 286.30 | 286.30 | -1.34% | 0 | 0.00 |
| Sep 08, 2026 | 289.10 | 290.20 | 289.10 | 290.20 | 290.20 | +0.17% | 0 | 0.00 |
| Sep 07, 2026 | 290.70 | 290.70 | 289.70 | 289.70 | 289.70 | -1.46% | 0 | 0.00 |
| Sep 04, 2026 | 288.40 | 294.00 | 288.40 | 294.00 | 294.00 | +3.63% | 0 | 0.00 |
