EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	49.04	49.33	49.00	49.07	49.07	-0.33%	49,634
Oct 27, 2025	49.23	49.33	49.06	49.23	49.23	0.76%	40,891
Oct 24, 2025	49.14	49.19	48.85	48.86	48.86	0.43%	363,796
Oct 23, 2025	48.57	48.75	48.52	48.65	48.65	0.60%	41,091
Oct 22, 2025	48.55	48.58	48.05	48.36	48.36	-0.37%	169,253
Oct 21, 2025	48.28	48.69	48.20	48.54	48.54	0.94%	27,312
Oct 20, 2025	47.91	48.18	47.91	48.09	48.09	0.63%	18,298
Oct 17, 2025	47.30	47.79	47.24	47.79	47.79	-0.02%	15,111
Oct 16, 2025	47.88	48.06	47.61	47.80	47.80	0.46%	47,568
Oct 15, 2025	47.92	47.92	47.36	47.58	47.58	0.27%	38,858
Oct 14, 2025	47.09	47.63	46.91	47.45	47.45	0.27%	74,048
Oct 13, 2025	47.10	47.47	47.10	47.32	47.32	0.85%	18,258
Oct 10, 2025	47.58	47.71	46.90	46.92	46.92	-0.59%	45,501
Oct 9, 2025	47.77	47.77	47.11	47.20	47.20	-1.42%	20,856
Oct 8, 2025	47.92	48.15	47.78	47.88	47.88	0.13%	34,779
Oct 7, 2025	48.17	48.17	47.79	47.82	47.82	-0.91%	26,136
Oct 6, 2025	48.37	48.49	48.23	48.26	48.26	0.12%	57,491
Oct 3, 2025	48.30	48.38	48.12	48.20	48.20	0.54%	40,759
Oct 2, 2025	48.03	48.07	47.69	47.94	47.94	0.69%	29,512
Oct 1, 2025	47.35	47.71	47.35	47.61	47.61	0.87%	66,962
Sep 30, 2025	47.23	47.32	46.93	47.20	47.20	-0.04%	59,136
Sep 29, 2025	47.25	47.31	47.09	47.22	47.22	0.04%	35,687
Sep 26, 2025	46.84	47.22	46.84	47.20	47.20	1.24%	27,536
Sep 25, 2025	46.40	46.69	46.31	46.62	46.62	-0.83%	58,549
Sep 24, 2025	47.20	47.27	46.88	47.01	47.01	-1.76%	34,926
Sep 23, 2025	48.00	48.20	47.71	47.85	47.85	0.46%	38,494
Sep 22, 2025	47.49	47.67	47.36	47.63	47.63	0.42%	11,103
Sep 19, 2025	47.59	47.59	47.35	47.43	47.43	-0.27%	21,977
Sep 18, 2025	47.31	47.68	47.27	47.56	47.56	0.83%	20,395
Sep 17, 2025	47.36	47.53	46.85	47.17	47.17	-0.61%	22,635
Sep 16, 2025	47.67	47.67	47.28	47.46	47.46	-0.32%	19,802
Sep 15, 2025	47.50	47.67	47.33	47.61	47.61	0.78%	53,792
Sep 12, 2025	47.18	47.29	47.05	47.24	47.24	-0.19%	45,988
Sep 11, 2025	47.07	47.38	46.97	47.33	47.33	0.49%	44,836
Sep 10, 2025	47.36	47.41	47.00	47.10	47.10	-0.42%	173,360
Sep 9, 2025	47.28	47.38	47.08	47.30	47.30	-0.25%	24,282
Sep 8, 2025	47.24	47.49	47.08	47.42	47.42	0.87%	31,554
Sep 5, 2025	47.06	47.29	46.82	47.01	47.01	1.62%	45,312
Sep 4, 2025	46.01	46.28	45.98	46.26	46.26	0.17%	53,116
Sep 3, 2025	46.01	46.31	46.00	46.18	46.18	0.63%	39,140
Sep 2, 2025	45.52	46.00	45.52	45.89	45.89	-1.08%	93,877
Aug 29, 2025	46.33	46.46	46.22	46.39	46.39	-0.51%	35,662
Aug 28, 2025	46.75	46.75	46.57	46.63	46.63	0.37%	102,771
Aug 27, 2025	46.15	46.49	46.10	46.46	46.46	-0.39%	33,899
Aug 26, 2025	46.57	46.67	46.50	46.64	46.64	0.15%	22,740
Aug 25, 2025	47.08	47.26	46.56	46.57	46.57	-1.42%	24,688
Aug 22, 2025	46.37	47.40	46.37	47.24	47.24	2.52%	20,714
Aug 21, 2025	46.29	46.40	45.92	46.08	46.08	-0.80%	67,645
Aug 20, 2025	46.44	46.51	46.25	46.45	46.45	-0.24%	37,645
Aug 19, 2025	46.66	46.89	46.55	46.56	46.56	0.61%	74,572