EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.83	37.85	37.50	37.78	37.78	-1.36%	212,502
Nov 19, 2024	37.74	38.31	37.66	38.30	38.30	-0.03%	545,059
Nov 18, 2024	38.00	38.40	37.97	38.31	38.31	0.16%	185,805
Nov 15, 2024	38.33	38.35	38.11	38.25	38.25	-0.49%	129,342
Nov 14, 2024	38.61	38.76	38.36	38.44	38.44	0.23%	127,334
Nov 13, 2024	38.40	38.46	38.07	38.35	38.35	-0.93%	401,061
Nov 12, 2024	39.22	39.22	38.47	38.71	38.71	-3.13%	211,076
Nov 11, 2024	39.99	40.05	39.87	39.96	39.96	0.18%	136,029
Nov 8, 2024	40.08	40.08	39.59	39.89	39.89	-2.42%	231,651
Nov 7, 2024	40.66	40.94	40.61	40.88	40.88	3.52%	166,244
Nov 6, 2024	39.58	39.68	39.33	39.49	39.49	-1.91%	151,652
Nov 5, 2024	40.01	40.33	39.97	40.26	40.26	0.68%	55,465
Nov 4, 2024	40.19	40.33	39.99	39.99	39.99	0.20%	113,603
Nov 1, 2024	40.11	40.13	39.82	39.91	39.91	-0.03%	252,353
Oct 31, 2024	39.96	39.98	39.59	39.92	39.92	-0.97%	147,123
Oct 30, 2024	40.18	40.50	40.16	40.31	40.31	-1.47%	48,895
Oct 29, 2024	40.92	41.07	40.84	40.91	40.91	-0.75%	54,375
Oct 28, 2024	41.08	41.35	41.01	41.22	41.22	1.38%	58,503
Oct 25, 2024	40.92	41.02	40.57	40.66	40.66	0.22%	209,168
Oct 24, 2024	40.77	40.81	40.40	40.57	40.57	0.27%	119,938
Oct 23, 2024	40.43	40.67	40.25	40.46	40.46	-0.37%	337,574
Oct 22, 2024	40.55	40.70	40.48	40.61	40.61	-0.22%	41,458
Oct 21, 2024	40.96	41.09	40.59	40.70	40.70	-1.21%	92,570
Oct 18, 2024	41.16	41.21	41.03	41.20	41.20	0.91%	42,700
Oct 17, 2024	41.04	41.04	40.75	40.83	40.83	-0.39%	58,601
Oct 16, 2024	41.17	41.22	40.88	40.99	40.99	-0.51%	96,284
Oct 15, 2024	41.90	42.02	41.13	41.20	41.20	-1.13%	1,607,373
Oct 14, 2024	41.34	41.69	41.34	41.67	41.67	-0.07%	158,346
Oct 11, 2024	41.50	41.78	41.50	41.70	41.70	1.09%	132,816
Oct 10, 2024	41.25	41.36	41.07	41.25	41.25	-1.39%	113,367
Oct 9, 2024	41.59	41.83	41.59	41.83	41.83	-0.14%	69,267
Oct 8, 2024	41.90	41.95	41.69	41.89	41.89	-0.02%	49,479
Oct 7, 2024	42.03	42.09	41.80	41.90	41.90	-0.78%	51,712
Oct 4, 2024	42.11	42.27	41.99	42.23	42.23	0.43%	111,439
Oct 3, 2024	42.27	42.28	42.02	42.05	42.05	-1.59%	51,986
Oct 2, 2024	42.61	42.82	42.42	42.73	42.73	0.09%	63,165
Oct 1, 2024	43.27	43.27	42.43	42.69	42.69	-1.66%	70,772
Sep 30, 2024	43.50	43.56	43.20	43.41	43.41	-0.66%	163,432
Sep 27, 2024	43.94	43.96	43.62	43.70	43.70	-0.30%	81,697
Sep 26, 2024	43.78	43.96	43.61	43.83	43.83	2.41%	70,077
Sep 25, 2024	43.20	43.21	42.78	42.80	42.80	-0.33%	111,946
Sep 24, 2024	42.69	42.95	42.53	42.94	42.94	1.18%	44,851
Sep 23, 2024	42.32	42.52	42.30	42.44	42.44	0.47%	118,139
Sep 20, 2024	42.31	42.37	42.01	42.24	42.24	-0.82%	41,444
Sep 19, 2024	42.60	42.72	42.37	42.59	42.59	2.50%	66,488
Sep 18, 2024	41.75	42.27	41.51	41.55	41.55	-1.02%	123,822
Sep 17, 2024	41.92	42.11	41.73	41.98	41.98	0.43%	88,963
Sep 16, 2024	41.60	41.82	41.43	41.80	41.80	1.04%	137,048
Sep 13, 2024	41.17	41.50	41.17	41.37	41.37	1.20%	73,593
Sep 12, 2024	40.48	40.90	40.36	40.88	40.88	1.46%	53,913
Sep 11, 2024	40.21	40.38	39.71	40.29	40.29	0.30%	91,075
Sep 10, 2024	40.09	40.23	39.86	40.17	40.17	-0.37%	331,885
Sep 9, 2024	40.15	40.44	40.14	40.32	40.32	0.90%	108,212
Sep 6, 2024	40.70	40.82	39.92	39.96	39.96	-1.41%	127,792
Sep 5, 2024	40.62	40.71	40.52	40.53	40.53	-0.73%	91,416
Sep 4, 2024	40.84	41.13	40.77	40.83	40.83	-0.97%	496,645
Sep 3, 2024	42.02	42.02	41.16	41.23	41.23	-2.23%	122,083
Aug 30, 2024	42.13	42.24	41.84	42.17	42.17	0.24%	114,470
Aug 29, 2024	42.14	42.35	41.96	42.07	42.07	0.55%	159,536
Aug 28, 2024	41.89	42.02	41.64	41.84	41.84	-0.31%	88,638
Aug 27, 2024	41.85	42.06	41.76	41.97	41.97	0.38%	112,313
Aug 26, 2024	41.88	41.95	41.81	41.81	41.81	-0.33%	66,358
Aug 23, 2024	41.35	42.06	41.26	41.95	41.95	2.09%	130,208
Aug 22, 2024	41.47	41.47	41.09	41.09	41.09	-0.34%	65,936
Aug 21, 2024	41.09	41.34	40.93	41.23	41.23	0.32%	258,285
Aug 20, 2024	40.99	41.21	40.96	41.10	41.10	0.39%	68,553
Aug 19, 2024	40.54	41.00	40.52	40.94	40.94	1.69%	67,085
Aug 16, 2024	39.97	40.33	39.95	40.26	40.26	1.03%	101,561
Aug 15, 2024	39.89	40.01	39.83	39.85	39.85	0.48%	67,366
Aug 14, 2024	39.77	39.85	39.57	39.66	39.66	0.76%	65,139
Aug 13, 2024	38.94	39.40	38.93	39.36	39.36	1.42%	38,427
Aug 12, 2024	38.93	38.97	38.72	38.81	38.81	-0.36%	38,943
Aug 9, 2024	38.77	39.01	38.66	38.95	38.95	0.28%	54,396
Aug 8, 2024	38.48	38.89	38.37	38.84	38.84	1.46%	107,904
Aug 7, 2024	38.85	39.00	38.26	38.28	38.28	1.11%	123,771
Aug 6, 2024	37.42	38.18	37.36	37.86	37.86	0.16%	236,801
Aug 5, 2024	37.50	38.12	37.27	37.80	37.80	-2.58%	388,748
Aug 2, 2024	38.84	38.92	38.59	38.80	38.80	-1.22%	373,616
Aug 1, 2024	40.27	40.27	39.11	39.28	39.28	-3.01%	405,908
Jul 31, 2024	40.58	40.76	40.42	40.50	40.50	1.28%	50,589
Jul 30, 2024	39.89	40.03	39.82	39.99	39.99	1.01%	51,211
Jul 29, 2024	39.67	39.68	39.43	39.59	39.59	-0.18%	206,117
Jul 26, 2024	39.56	39.76	39.53	39.66	39.66	1.12%	96,580
Jul 25, 2024	39.03	39.67	38.99	39.22	39.22	-0.61%	1,918,057
Jul 24, 2024	39.73	39.85	39.43	39.46	39.46	-1.47%	120,355
Jul 23, 2024	40.02	40.17	39.99	40.05	40.05	-1.06%	44,206
Jul 22, 2024	40.45	40.54	40.27	40.48	40.48	1.05%	101,690
Jul 19, 2024	40.19	40.28	39.99	40.06	40.06	-1.98%	216,313
Jul 18, 2024	41.33	41.44	40.76	40.87	40.87	-0.27%	81,700
Jul 17, 2024	40.95	41.21	40.93	40.98	40.98	-0.56%	104,991
Jul 16, 2024	40.84	41.28	40.82	41.21	41.21	1.10%	56,768
Jul 15, 2024	41.07	41.11	40.68	40.76	40.76	-2.07%	121,870
Jul 12, 2024	41.29	41.77	41.29	41.62	41.62	1.91%	115,237
Jul 11, 2024	40.95	41.08	40.78	40.84	40.84	1.21%	101,883
Jul 10, 2024	40.20	40.39	40.12	40.35	40.35	0.93%	74,341
Jul 9, 2024	40.19	40.19	39.86	39.98	39.98	-0.82%	124,464
Jul 8, 2024	40.68	40.72	40.26	40.31	40.31	-1.10%	56,168
Jul 5, 2024	40.96	40.96	40.43	40.76	40.76	-0.05%	67,524
Jul 3, 2024	40.62	40.85	40.61	40.78	40.78	1.49%	88,406
Jul 2, 2024	39.88	40.25	39.80	40.18	40.18	-0.42%	269,116