Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Frankfurt - Delayed Quote EUR

Woodward, Inc. (WW1.F)

Compare
161.00
-1.00
(-0.62%)
As of 8:06:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025161.00161.00161.00161.00161.0011
Mar 13, 2025162.00162.00162.00162.00162.00-
Mar 12, 2025161.00163.00161.00163.00163.00-
Mar 11, 2025157.00162.00157.00162.00162.00-
Mar 10, 2025160.00160.00159.00159.00159.00-
Mar 7, 2025161.00161.00161.00161.00161.00-
Mar 6, 2025167.00167.00162.00164.00164.0011
Mar 5, 2025165.00168.00164.00168.00168.00-
Mar 4, 2025173.00173.00173.00173.00173.0035
Mar 3, 2025179.00181.00175.00175.00175.005
Feb 28, 2025175.00180.00175.00180.00180.00-
Feb 27, 2025173.00177.00173.00177.00177.00-
Feb 26, 2025171.00177.00171.00174.00174.0011
Feb 25, 2025172.00173.00172.00173.00173.0080
Feb 24, 2025173.00175.00173.00175.00175.00-
Feb 21, 2025178.00184.00178.00184.00184.0015
Feb 20, 2025 0.26 Dividend
Feb 20, 2025180.00180.00180.00180.00180.00-
Feb 19, 2025179.00183.00179.00183.00182.72-
Feb 18, 2025175.00182.00175.00182.00181.72-
Feb 17, 2025175.00177.00175.00177.00176.7350
Feb 14, 2025179.00179.00176.00176.00175.73-
Feb 13, 2025180.00182.00180.00182.00181.72-
Feb 12, 2025183.00183.00183.00183.00182.72-
Feb 11, 2025184.00186.00184.00186.00185.72-
Feb 10, 2025186.00186.00186.00186.00185.72-
Feb 7, 2025184.00189.00184.00189.00188.71-
Feb 6, 2025180.00180.00180.00180.00179.72-
Feb 5, 2025174.00181.00174.00181.00180.72-
Feb 4, 2025178.00178.00177.00177.00176.73-
Feb 3, 2025178.00181.00178.00181.00180.72-
Jan 31, 2025176.00178.00176.00178.00177.73-
Jan 30, 2025173.00173.00173.00173.00172.74-
Jan 29, 2025175.00176.00175.00176.00175.73-
Jan 28, 2025174.00176.00174.00176.00175.73-
Jan 27, 2025176.00176.00176.00176.00175.73-
Jan 24, 2025178.00178.00178.00178.00177.73-
Jan 23, 2025179.00181.00179.00181.00180.72-
Jan 22, 2025182.00182.00181.00181.00180.72-
Jan 21, 2025179.00184.00179.00184.00183.72-
Jan 20, 2025180.00180.00180.00180.00179.72-
Jan 17, 2025180.00183.00180.00183.00182.72-
Jan 16, 2025175.00181.00175.00181.00180.72-
Jan 15, 2025176.00178.00176.00178.00177.73-
Jan 14, 2025173.00178.00173.00178.00177.73-
Jan 13, 2025171.00171.00171.00171.00170.74-
Jan 10, 2025174.00174.00174.00174.00173.73-
Jan 9, 2025174.00176.00174.00176.00175.73-
Jan 8, 2025170.00175.00170.00175.00174.73-
Jan 7, 2025167.00170.00167.00170.00169.74-
Jan 6, 2025166.00166.00166.00166.00165.75-
Jan 3, 2025164.00164.00164.00164.00163.75-
Jan 2, 2025161.00166.00161.00166.00165.75-
Dec 30, 2024166.00166.00166.00166.00165.7550
Dec 27, 2024162.00162.00161.00161.00160.75-
Dec 23, 2024159.00162.00159.00162.00161.75-
Dec 20, 2024159.00161.00159.00161.00160.75-
Dec 19, 2024159.00161.00159.00161.00160.75-
Dec 18, 2024162.00164.00161.00161.00160.7535
Dec 17, 2024164.00168.00163.00163.00162.7527
Dec 16, 2024169.00169.00169.00169.00168.748
Dec 13, 2024166.00167.00166.00167.00166.74-
Dec 12, 2024168.00168.00168.00168.00167.74-
Dec 11, 2024171.00175.00170.00170.00169.748
Dec 10, 2024168.00172.00168.00172.00171.74-
Dec 9, 2024167.00169.00167.00169.00168.74-
Dec 6, 2024168.00174.00168.00174.00173.7310
Dec 5, 2024171.00171.00170.00170.00169.74-
Dec 4, 2024169.00175.00169.00173.00172.7463
Dec 3, 2024167.00172.00167.00172.00171.74-
Dec 2, 2024169.00170.00169.00170.00169.74-
Nov 29, 2024167.00173.00167.00170.00169.742
Nov 28, 2024167.00169.00167.00169.00168.74-
Nov 27, 2024175.00175.00169.00169.00168.74-
Nov 26, 2024176.00176.00176.00176.00175.73-
Nov 25, 2024166.00171.00166.00171.00170.7459
Nov 22, 2024162.00167.00162.00167.00166.74-
Nov 21, 2024 0.23 Dividend
Nov 21, 2024161.00164.00161.00164.00163.75-
Nov 20, 2024159.00161.00159.00161.00160.501
Nov 19, 2024158.00160.00158.00160.00159.51-
Nov 18, 2024158.00158.00158.00158.00157.51-
Nov 15, 2024161.00161.00161.00161.00160.50-
Nov 14, 2024164.00166.00164.00164.00163.4916
Nov 13, 2024163.00165.00163.00165.00164.49-
Nov 12, 2024163.00164.00163.00164.00163.49-
Nov 11, 2024164.00164.00164.00164.00163.49-
Nov 8, 2024162.00165.00162.00165.00164.49-
Nov 7, 2024158.00162.00158.00162.00161.50-
Nov 6, 2024152.00152.00152.00152.00151.53-
Nov 5, 2024148.00148.00148.00148.00147.54-
Nov 4, 2024146.00149.00146.00149.00148.54-
Nov 1, 2024149.00149.00148.00148.00147.54-
Oct 31, 2024150.00150.00150.00150.00149.54-
Oct 30, 2024149.00151.00149.00151.00150.53-
Oct 29, 2024150.00151.00150.00151.00150.53-
Oct 28, 2024149.00152.00149.00152.00151.53-
Oct 25, 2024147.00147.00147.00147.00146.55-
Oct 24, 2024150.00150.00148.00148.00147.54-
Oct 23, 2024150.00151.00150.00151.00150.53-
Oct 22, 2024150.00151.00150.00151.00150.53-
Oct 21, 2024150.00154.00150.00152.00151.5344
Oct 18, 2024150.00150.00150.00150.00149.54-
Oct 17, 2024150.00151.00150.00151.00150.53-
Oct 16, 2024148.00152.00148.00152.00151.53-
Oct 15, 2024149.00149.00149.00149.00148.54-
Oct 14, 2024147.00151.00147.00151.00150.53-
Oct 11, 2024144.00144.00143.00144.00143.5620
Oct 10, 2024146.00146.00145.00145.00144.55-
Oct 9, 2024145.00147.00145.00147.00146.55-
Oct 8, 2024148.00148.00146.00146.00145.55-
Oct 7, 2024150.00150.00150.00150.00149.54-
Oct 4, 2024148.00148.00148.00148.00147.54-
Oct 3, 2024153.00153.00151.00151.00150.5320
Oct 2, 2024151.00154.00151.00154.00153.53-
Oct 1, 2024152.00152.00152.00152.00151.53-
Sep 30, 2024150.00150.00150.00150.00149.54-
Sep 27, 2024151.00151.00151.00151.00150.53-
Sep 26, 2024149.00152.00149.00152.00151.53-
Sep 25, 2024149.00151.00149.00151.00150.53-
Sep 24, 2024150.00150.00150.00150.00149.54-
Sep 23, 2024149.00149.00149.00149.00148.54-
Sep 20, 2024148.00150.00148.00150.00149.54-
Sep 19, 2024145.00145.00145.00145.00144.55-
Sep 18, 2024146.00146.00146.00146.00145.55-
Sep 17, 2024144.00147.00144.00147.00146.55-
Sep 16, 2024148.00148.00146.00146.00145.5510
Sep 13, 2024149.00149.00148.00148.00147.54-
Sep 12, 2024147.00147.00147.00147.00146.55-
Sep 11, 2024145.00148.00145.00148.00147.541
Sep 10, 2024146.00147.00146.00147.00146.55-
Sep 9, 2024142.00142.00142.00142.00141.56-
Sep 6, 2024143.00143.00142.00142.00141.5618
Sep 5, 2024144.00145.00144.00145.00144.55-
Sep 4, 2024146.00146.00143.00145.00144.5520
Sep 3, 2024152.00152.00144.00144.00143.56-
Sep 2, 2024152.00152.00152.00152.00151.53-
Aug 30, 2024148.00149.00148.00149.00148.54-
Aug 29, 2024147.00149.00147.00149.00148.54-
Aug 28, 2024147.00147.00147.00147.00146.55-
Aug 27, 2024143.00148.00143.00148.00147.54-
Aug 26, 2024143.00143.00143.00143.00142.56-
Aug 23, 2024141.00145.00141.00145.00144.55-
Aug 22, 2024 0.23 Dividend
Aug 22, 2024140.00143.00140.00143.00142.56-
Aug 21, 2024136.00140.00136.00140.00139.32-
Aug 20, 2024138.00138.00138.00138.00137.33-
Aug 19, 2024139.00140.00139.00140.00139.32-
Aug 16, 2024140.00140.00140.00140.00139.32-
Aug 15, 2024138.00138.00138.00138.00137.33-
Aug 14, 2024140.00140.00139.00139.00138.32-
Aug 13, 2024141.00141.00141.00141.00140.31-
Aug 12, 2024141.00142.00141.00142.00141.31-
Aug 9, 2024142.00142.00142.00142.00141.31-
Aug 8, 2024138.00143.00138.00143.00142.3055
Aug 7, 2024139.00143.00139.00140.00139.3213
Aug 6, 2024137.00140.00137.00140.00139.32-
Aug 5, 2024137.00137.00136.00136.00135.3421
Aug 2, 2024141.00141.00141.00141.00140.31-
Aug 1, 2024142.00143.00142.00143.00142.3013
Jul 31, 2024138.00144.00138.00144.00143.3066
Jul 30, 2024150.00150.00140.00140.00139.3227
Jul 29, 2024166.00171.00166.00169.00168.1810
Jul 26, 2024163.00163.00163.00163.00162.21-
Jul 25, 2024161.00165.00161.00165.00164.20-
Jul 24, 2024167.00167.00163.00163.00162.21-
Jul 23, 2024163.00169.00163.00169.00168.1815
Jul 22, 2024160.00160.00160.00160.00159.22-
Jul 19, 2024161.00164.00161.00164.00163.201
Jul 18, 2024161.00163.00161.00163.00162.21-
Jul 17, 2024169.00169.00163.00163.00162.21-
Jul 16, 2024162.00171.00162.00171.00170.1718
Jul 15, 2024160.00160.00160.00160.00159.22-
Jul 12, 2024160.00161.00160.00161.00160.22-
Jul 11, 2024165.00165.00162.00162.00161.2120
Jul 10, 2024162.00162.00161.00162.00161.21160
Jul 9, 2024157.00159.00157.00159.00158.23-
Jul 8, 2024158.00160.00158.00160.00159.2240
Jul 5, 2024162.00162.00158.00158.00157.23-
Jul 4, 2024159.00160.00159.00160.00159.22-
Jul 3, 2024158.00160.00158.00160.00159.22-
Jul 2, 2024161.00161.00159.00159.00158.23-
Jul 1, 2024164.00164.00161.00161.00160.22100
Jun 28, 2024167.00167.00161.00161.00160.22-
Jun 27, 2024163.00165.00163.00165.00164.20-
Jun 26, 2024165.00165.00164.00164.00163.20-
Jun 25, 2024170.00170.00167.00167.00166.1931
Jun 24, 2024168.00168.00168.00168.00167.18-
Jun 21, 2024170.00170.00170.00170.00169.17-
Jun 20, 2024170.00175.00170.00171.00170.1715
Jun 19, 2024170.00174.00170.00172.00171.161
Jun 18, 2024169.00172.00169.00172.00171.16-
Jun 17, 2024166.00171.00166.00171.00170.17-
Jun 14, 2024169.00169.00167.00167.00166.19-
Jun 13, 2024169.00171.00169.00171.00170.17-
Jun 12, 2024166.00170.00166.00170.00169.17-
Jun 11, 2024167.00167.00167.00167.00166.19-
Jun 10, 2024167.00167.00167.00167.00166.1929
Jun 7, 2024164.00168.00164.00168.00167.18-
Jun 6, 2024167.00167.00166.00166.00165.19-
Jun 5, 2024166.00170.00166.00170.00169.17-
Jun 4, 2024167.00168.00167.00168.00167.18-
Jun 3, 2024169.00169.00169.00169.00168.18-
May 31, 2024168.00168.00168.00168.00167.18-
May 30, 2024166.00170.00166.00170.00169.17-
May 29, 2024168.00169.00168.00169.00168.18-
May 28, 2024167.00170.00167.00170.00169.17-
May 27, 2024167.00167.00167.00167.00166.19-
May 24, 2024165.00169.00165.00169.00168.18-
May 23, 2024166.00167.00166.00167.00166.19-
May 22, 2024165.00167.00165.00167.00166.19-
May 21, 2024 0.23 Dividend
May 21, 2024164.00167.00164.00167.00166.19-
May 20, 2024162.00162.00162.00162.00160.96-
May 17, 2024161.00161.00161.00161.00159.97-
May 16, 2024162.00164.00162.00163.00161.9610
May 15, 2024161.00161.00161.00161.00159.97-
May 14, 2024161.00163.00161.00163.00161.96-
May 13, 2024162.00162.00162.00162.00160.96-
May 10, 2024163.00164.00163.00164.00162.95-
May 9, 2024163.00163.00163.00163.00161.96-
May 8, 2024162.00165.00162.00165.00163.94-
May 7, 2024164.00164.00163.00163.00161.965
May 6, 2024154.00154.00154.00154.00153.01-
May 3, 2024154.00156.00154.00156.00155.0015
May 2, 2024152.00152.00152.00152.00151.03-
Apr 30, 2024153.00153.00152.00152.00151.0335
Apr 29, 2024138.00139.00138.00139.00138.11-
Apr 26, 2024137.00140.00137.00140.00139.10-
Apr 25, 2024137.00138.00137.00138.00137.12-
Apr 24, 2024138.00139.00138.00139.00138.11-
Apr 23, 2024137.00139.00137.00139.00138.11-
Apr 22, 2024136.00139.00136.00139.00138.11-
Apr 19, 2024136.00137.00136.00137.00136.12-
Apr 18, 2024136.00136.00136.00136.00135.13-
Apr 17, 2024138.00138.00137.00137.00136.12-
Apr 16, 2024135.00140.00135.00140.00139.10-
Apr 15, 2024135.00135.00135.00135.00134.14-
Apr 12, 2024137.00137.00137.00137.00136.1210
Apr 11, 2024140.00140.00138.00138.00137.126
Apr 10, 2024138.00139.00138.00139.00138.11-
Apr 9, 2024143.00145.00139.00139.00138.1113
Apr 8, 2024144.00144.00144.00144.00143.08-
Apr 5, 2024141.00146.00141.00145.00144.0710
Apr 4, 2024143.00146.00142.00142.00141.098
Apr 3, 2024143.00144.00143.00144.00143.08-
Apr 2, 2024140.00143.00140.00143.00142.09-
Mar 28, 2024142.00142.00142.00142.00141.09-
Mar 27, 2024138.00142.00138.00142.00141.09-
Mar 26, 2024137.00139.00137.00139.00138.11-
Mar 25, 2024135.00139.00135.00139.00138.11-
Mar 22, 2024136.00136.00136.00136.00135.13-
Mar 21, 2024134.00136.00134.00136.00135.13-
Mar 20, 2024134.00136.00134.00136.00135.13-
Mar 19, 2024134.00138.00134.00135.00134.146
Mar 18, 2024134.00134.00134.00134.00133.14-
Mar 15, 2024131.00135.00131.00135.00134.14-
Mar 14, 2024132.00132.00132.00132.00131.16-

Related Tickers