EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	46.47	46.50	46.20	46.28	46.28	-0.71%	89,311
Aug 15, 2025	46.53	46.82	46.53	46.61	46.61	1.19%	31,188
Aug 14, 2025	45.96	46.19	45.95	46.06	46.06	0.09%	28,432
Aug 13, 2025	45.90	46.02	45.76	46.02	46.02	0.07%	471,566
Aug 12, 2025	45.48	45.99	45.44	45.99	45.99	1.68%	58,211
Aug 11, 2025	45.56	45.56	45.20	45.23	45.23	-1.42%	17,449
Aug 8, 2025	45.70	46.02	45.64	45.88	45.88	0.61%	33,259
Aug 7, 2025	45.49	45.60	45.29	45.60	45.60	1.74%	103,363
Aug 6, 2025	44.62	44.87	44.43	44.82	44.82	0.83%	34,356
Aug 5, 2025	44.49	44.51	44.16	44.45	44.45	0.34%	101,614
Aug 4, 2025	44.18	44.39	44.18	44.30	44.30	1.42%	36,210
Aug 1, 2025	43.61	43.84	43.37	43.68	43.68	-0.41%	73,329
Jul 31, 2025	44.28	44.35	43.72	43.86	43.86	-1.53%	1,084,691
Jul 30, 2025	44.57	44.88	44.44	44.54	44.54	-0.93%	151,772
Jul 29, 2025	45.39	45.39	44.87	44.96	44.96	-1.79%	87,960
Jul 28, 2025	45.88	46.01	45.65	45.78	45.78	-1.29%	92,460
Jul 25, 2025	45.77	46.40	45.77	46.38	46.38	1.05%	102,882
Jul 24, 2025	46.14	46.18	45.89	45.90	45.90	-0.86%	1,147,959
Jul 23, 2025	45.83	46.51	45.68	46.30	46.30	2.41%	346,028
Jul 22, 2025	45.24	45.28	45.00	45.21	45.21	-0.09%	549,139
Jul 21, 2025	45.10	45.48	44.93	45.25	45.25	1.34%	60,083
Jul 18, 2025	45.16	45.21	44.55	44.65	44.65	-0.73%	78,343
Jul 17, 2025	44.71	45.18	44.63	44.98	44.98	0.78%	310,164
Jul 16, 2025	44.49	44.72	44.28	44.63	44.63	-0.13%	171,830
Jul 15, 2025	45.43	45.48	44.55	44.69	44.69	-1.35%	547,914
Jul 14, 2025	45.12	45.36	45.10	45.30	45.30	-0.59%	410,429
Jul 11, 2025	45.81	45.86	45.47	45.57	45.57	-1.77%	591,378
Jul 10, 2025	46.27	46.44	45.97	46.39	46.39	0.74%	53,633
Jul 9, 2025	45.90	46.05	45.73	46.05	46.05	1.10%	62,850
Jul 8, 2025	45.36	45.63	45.19	45.55	45.55	0.07%	67,804
Jul 7, 2025	45.40	45.61	45.29	45.52	45.52	-0.22%	112,106
Jul 3, 2025	45.60	45.71	45.45	45.62	45.62	0.24%	138,386