EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	53.04	53.48	53.04	53.40	53.40	-0.19%	80,521
Feb 18, 2026	53.53	53.97	53.38	53.50	53.50	0.45%	93,374
Feb 17, 2026	52.76	53.37	52.63	53.26	53.26	-0.39%	111,980
Feb 13, 2026	53.29	53.53	52.91	53.47	53.47	0.09%	85,853
Feb 12, 2026	54.52	54.52	53.23	53.42	53.42	-2.09%	210,561
Feb 11, 2026	54.53	54.75	54.13	54.56	54.56	0.72%	168,317
Feb 10, 2026	54.44	54.44	54.14	54.17	54.17	1.48%	103,493
Feb 9, 2026	53.00	53.55	52.92	53.38	53.38	0.85%	67,868
Feb 6, 2026	52.47	52.93	52.47	52.93	52.93	2.06%	124,004
Feb 5, 2026	52.30	52.57	51.80	51.86	51.86	-2.00%	194,992
Feb 4, 2026	53.72	53.72	52.62	52.92	52.92	-0.58%	269,621
Feb 3, 2026	53.06	53.32	52.71	53.23	53.23	0.66%	511,191
Feb 2, 2026	52.39	52.90	52.39	52.88	52.88	1.17%	130,349
Jan 30, 2026	52.76	52.96	52.27	52.27	52.27	-2.21%	156,001
Jan 29, 2026	53.65	53.65	52.59	53.45	53.45	0.98%	194,355
Jan 28, 2026	53.23	53.23	52.69	52.93	52.93	-1.32%	90,490
Jan 27, 2026	53.27	53.75	53.23	53.64	53.64	1.75%	108,545
Jan 26, 2026	52.49	52.85	52.38	52.72	52.72	0.65%	137,406
Jan 23, 2026	52.01	52.40	51.87	52.38	52.38	1.24%	95,216
Jan 22, 2026	52.00	52.05	51.56	51.74	51.74	0.43%	111,181
Jan 21, 2026	50.96	51.69	50.72	51.52	51.52	2.10%	123,958
Jan 20, 2026	50.00	50.95	50.00	50.46	50.46	-1.66%	96,802
Jan 16, 2026	51.22	51.35	50.94	51.31	51.31	0.51%	48,248
Jan 15, 2026	51.26	51.34	51.01	51.05	51.05	0.87%	129,100
Jan 14, 2026	50.57	50.72	50.39	50.61	50.61	-0.18%	56,648
Jan 13, 2026	50.76	50.79	50.52	50.70	50.70	-0.41%	35,173
Jan 12, 2026	50.89	51.13	50.83	50.91	50.91	0.26%	59,750
Jan 9, 2026	50.55	50.78	50.33	50.78	50.78	0.99%	102,377
Jan 8, 2026	50.16	50.36	49.95	50.28	50.28	-1.16%	106,010
Jan 7, 2026	50.87	51.02	50.70	50.87	50.87	1.52%	68,757
Jan 6, 2026	50.34	50.34	49.95	50.11	50.11	-0.56%	302,222
Jan 5, 2026	49.75	50.51	49.75	50.39	50.39	1.59%	161,985
Jan 2, 2026	49.74	49.74	49.30	49.60	49.60	0.75%	81,710
Dec 31, 2025	49.34	49.52	49.23	49.23	49.23	-0.65%	86,030
Dec 30, 2025	49.57	49.75	49.50	49.55	49.55	0.47%	54,491
Dec 29, 2025	49.56	49.56	49.24	49.32	49.32	-0.66%	26,158
Dec 26, 2025	49.56	49.65	49.36	49.65	49.65	0.69%	24,416
Dec 24, 2025	49.24	49.42	49.24	49.31	49.31	0.20%	19,484
Dec 23, 2025	49.00	49.26	49.00	49.21	49.21	0.84%	41,040
Dec 22, 2025	48.83	48.89	48.70	48.80	48.80	0.51%	32,094
Dec 19, 2025	48.44	48.82	48.44	48.55	48.55	0.77%	231,581
Dec 18, 2025	48.24	48.35	47.98	48.18	48.18	1.18%	84,861
Dec 17, 2025	47.87	48.03	47.57	47.62	47.62	-1.26%	24,044
Dec 16, 2025	48.27	48.39	48.00	48.23	48.23	-1.79%	74,574
Dec 15, 2025	49.35	49.37	48.90	49.11	48.51	-0.55%	62,793
Dec 12, 2025	49.66	49.80	49.11	49.38	48.78	-0.58%	60,971
Dec 11, 2025	49.50	49.74	49.35	49.67	49.06	0.63%	121,457
Dec 10, 2025	48.36	49.44	48.36	49.36	48.76	1.67%	40,621
Dec 9, 2025	48.32	48.57	48.32	48.55	47.96	0.31%	26,696
Dec 8, 2025	48.34	48.40	48.07	48.40	47.81	0.06%	104,283