EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	48.37	48.65	48.31	48.37	47.78	0.58%	24,077
Dec 4, 2025	48.12	48.25	47.94	48.09	47.50	0.67%	101,930
Dec 3, 2025	47.70	47.88	47.64	47.77	47.19	0.34%	402,267
Dec 2, 2025	47.57	47.75	47.46	47.61	47.03	0.06%	90,257
Dec 1, 2025	47.74	47.89	47.58	47.58	47.00	-0.69%	95,490
Nov 28, 2025	47.59	48.00	47.59	47.91	47.32	1.01%	50,426
Nov 26, 2025	47.12	47.61	47.12	47.43	46.85	0.79%	25,438
Nov 25, 2025	46.84	47.10	46.79	47.06	46.48	1.73%	17,976
Nov 24, 2025	46.27	46.34	45.98	46.26	45.69	0.43%	16,346
Nov 21, 2025	45.80	46.23	45.63	46.06	45.50	1.50%	74,651
Nov 20, 2025	46.71	46.71	45.34	45.38	44.82	-1.71%	41,219
Nov 19, 2025	46.40	46.65	46.05	46.17	45.60	-0.69%	20,142
Nov 18, 2025	46.47	46.65	46.07	46.49	45.92	-1.55%	33,814
Nov 17, 2025	47.43	47.58	46.99	47.22	46.64	-0.90%	46,090
Nov 14, 2025	47.47	47.88	47.47	47.65	47.07	-1.28%	47,987
Nov 13, 2025	48.88	48.95	48.23	48.27	47.68	-1.13%	79,443
Nov 12, 2025	48.49	48.87	48.46	48.82	48.22	0.70%	37,151
Nov 11, 2025	48.10	48.51	48.10	48.48	47.89	1.55%	43,462
Nov 10, 2025	47.70	47.77	47.40	47.74	47.16	1.06%	73,951
Nov 7, 2025	46.64	47.30	46.64	47.24	46.66	0.55%	57,433
Nov 6, 2025	47.17	47.28	46.84	46.98	46.40	-0.66%	22,648
Nov 5, 2025	47.04	47.44	47.04	47.29	46.71	0.90%	37,169
Nov 4, 2025	46.97	47.38	46.67	46.87	46.30	-1.74%	148,039
Nov 3, 2025	47.98	47.98	47.70	47.70	47.12	-0.60%	98,881
Oct 31, 2025	48.20	48.21	47.88	47.99	47.40	-1.03%	437,521
Oct 30, 2025	48.51	48.74	48.45	48.49	47.90	-0.51%	47,417
Oct 29, 2025	49.02	49.11	48.52	48.74	48.14	-0.67%	38,826
Oct 28, 2025	49.04	49.33	49.00	49.07	48.47	-0.33%	49,634
Oct 27, 2025	49.23	49.33	49.06	49.23	48.63	0.76%	40,891
Oct 24, 2025	49.14	49.19	48.85	48.86	48.26	0.43%	363,796
Oct 23, 2025	48.57	48.75	48.52	48.65	48.05	0.60%	41,091
Oct 22, 2025	48.55	48.58	48.05	48.36	47.77	-0.37%	169,253
Oct 21, 2025	48.28	48.69	48.20	48.54	47.95	0.94%	27,312
Oct 20, 2025	47.91	48.18	47.91	48.09	47.50	0.63%	18,298