EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	45.18	45.45	44.95	45.45	-	0.20%	92,423
May 29, 2025	45.63	45.63	45.23	45.36	45.36	0.27%	175,283
May 28, 2025	45.18	45.41	45.11	45.24	45.24	-0.68%	64,906
May 27, 2025	45.75	45.81	45.47	45.55	45.55	0.51%	30,004
May 23, 2025	44.79	45.51	44.56	45.32	45.32	0.51%	34,744
May 22, 2025	45.35	45.35	44.93	45.09	45.09	-1.85%	251,584
May 21, 2025	46.31	46.54	45.85	45.94	45.94	-0.88%	77,372
May 20, 2025	46.26	46.51	46.08	46.35	46.35	0.35%	71,540
May 19, 2025	45.67	46.41	45.67	46.19	46.19	1.27%	57,455
May 16, 2025	45.48	45.61	45.29	45.61	45.61	-0.02%	90,923
May 15, 2025	45.55	45.69	45.29	45.62	45.62	1.13%	77,406
May 14, 2025	45.34	45.43	44.97	45.11	45.11	-0.27%	211,506
May 13, 2025	45.31	45.42	45.13	45.23	45.23	0.31%	341,594
May 12, 2025	45.12	45.19	44.59	45.09	45.09	1.60%	68,278
May 9, 2025	44.49	44.55	44.18	44.38	44.38	0.27%	67,854
May 8, 2025	44.67	44.67	44.16	44.26	44.26	-0.27%	138,091
May 7, 2025	44.07	44.48	43.96	44.38	44.38	0.45%	683,824
May 6, 2025	43.97	44.27	43.97	44.18	44.18	-0.23%	125,340
May 5, 2025	44.31	44.50	44.25	44.28	44.28	-0.61%	55,365
May 2, 2025	44.13	44.74	44.13	44.55	44.55	3.32%	817,529
May 1, 2025	43.81	43.81	42.82	43.12	43.12	-1.19%	338,009
Apr 30, 2025	42.92	43.64	42.83	43.64	43.64	1.49%	92,255
Apr 29, 2025	42.83	43.12	42.65	43.00	43.00	-1.40%	60,698
Apr 28, 2025	43.66	43.84	43.35	43.61	43.61	-0.02%	83,729
Apr 25, 2025	43.06	43.62	43.06	43.62	43.62	0.69%	51,149
Apr 24, 2025	43.00	43.38	42.95	43.32	43.32	2.10%	64,294
Apr 23, 2025	43.19	43.27	42.36	42.43	42.43	-0.59%	98,444
Apr 22, 2025	42.19	42.92	42.17	42.68	42.68	2.18%	47,571
Apr 21, 2025	42.05	42.09	41.20	41.77	41.77	-0.31%	64,328
Apr 17, 2025	41.64	42.14	41.61	41.90	41.90	2.02%	567,202
Apr 16, 2025	41.25	41.51	40.89	41.07	41.07	-0.77%	92,760
Apr 15, 2025	41.30	41.61	41.25	41.39	41.39	1.65%	121,583
Apr 14, 2025	40.92	41.23	40.47	40.72	40.72	1.02%	93,347
Apr 11, 2025	39.46	40.49	39.33	40.31	40.31	1.66%	98,891
Apr 10, 2025	40.02	40.03	38.85	39.65	39.65	-0.68%	95,788
Apr 9, 2025	36.93	40.40	36.87	39.92	39.92	7.69%	178,363
Apr 8, 2025	38.83	38.83	36.69	37.07	37.07	-0.72%	319,310
Apr 7, 2025	36.72	39.40	36.50	37.34	37.34	-2.17%	304,899
Apr 4, 2025	39.73	39.88	38.06	38.17	38.17	-7.96%	372,257
Apr 3, 2025	42.05	42.37	41.43	41.47	41.47	-2.68%	148,237
Apr 2, 2025	41.85	42.79	41.85	42.61	42.61	0.85%	313,334
Apr 1, 2025	42.28	42.48	41.99	42.25	42.25	0.40%	133,628
Mar 31, 2025	42.04	42.14	41.67	42.08	42.08	-2.00%	250,060
Mar 28, 2025	43.24	43.48	42.88	42.94	42.94	-1.36%	226,445
Mar 27, 2025	43.08	43.68	43.01	43.53	43.53	-0.11%	127,795
Mar 26, 2025	44.13	44.18	43.45	43.58	43.58	-2.44%	114,267
Mar 25, 2025	44.59	44.81	44.48	44.67	44.67	0.97%	101,232
Mar 24, 2025	44.15	44.29	43.98	44.24	44.24	0.48%	152,147
Mar 21, 2025	43.86	44.03	43.69	44.03	44.03	-0.86%	192,504
Mar 20, 2025	43.77	44.48	43.74	44.41	44.41	-0.72%	286,906