EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	53.19	53.33	53.08	53.14	53.14	-0.49%	51,872
Sep 3, 2026	53.50	53.52	53.11	53.40	53.40	1.60%	151,425
Sep 2, 2026	52.38	52.60	52.10	52.56	52.56	0.32%	390,591
Sep 1, 2026	53.08	53.08	52.38	52.39	52.39	-1.91%	194,772
Aug 31, 2026	53.55	53.72	53.30	53.41	53.41	-0.50%	48,221
Aug 28, 2026	53.98	54.18	53.52	53.68	53.68	-0.43%	78,830
Aug 27, 2026	54.17	54.17	53.78	53.91	53.91	-0.09%	30,667
Aug 26, 2026	54.35	54.35	53.82	53.96	53.96	-0.72%	76,350
Aug 25, 2026	54.01	54.35	53.94	54.35	54.35	1.46%	110,509
Aug 24, 2026	53.52	53.62	53.48	53.57	53.57	-0.11%	72,229
Aug 21, 2026	53.58	53.71	53.58	53.63	53.63	1.46%	113,138
Aug 20, 2026	52.85	53.03	52.78	52.86	52.86	-0.09%	79,656
Aug 19, 2026	52.46	53.01	52.46	52.91	52.91	1.05%	82,815
Aug 18, 2026	52.25	52.50	52.25	52.36	52.36	-0.21%	91,221
Aug 17, 2026	52.71	52.88	52.40	52.47	52.47	-0.81%	86,227
Aug 14, 2026	52.70	52.91	52.70	52.90	52.90	0.30%	51,564
Aug 13, 2026	52.69	52.83	52.35	52.74	52.74	0.59%	523,618
Aug 12, 2026	53.25	53.25	52.36	52.43	52.43	-1.19%	1,367,668
Aug 11, 2026	53.49	53.60	53.00	53.06	53.06	-0.71%	74,320
Aug 10, 2026	53.17	53.54	53.15	53.44	53.44	-0.32%	3,226,342
Aug 7, 2026	53.69	53.72	53.49	53.61	53.61	0.56%	58,139
Aug 6, 2026	53.76	53.76	53.30	53.31	53.31	-0.43%	72,062
Aug 5, 2026	53.55	53.80	53.54	53.54	53.54	-0.02%	86,768
Aug 4, 2026	52.96	53.68	52.96	53.55	53.55	1.81%	149,361
Aug 3, 2026	52.81	52.81	52.47	52.60	52.60	0.48%	88,121
Jul 31, 2026	52.32	52.51	51.87	52.35	52.35	-0.27%	54,079
Jul 30, 2026	52.00	52.51	51.96	52.49	52.49	2.46%	75,247
Jul 29, 2026	51.36	51.91	50.89	51.23	51.23	-0.27%	183,434
Jul 28, 2026	50.73	51.48	50.71	51.37	51.37	0.82%	183,525
Jul 27, 2026	51.02	51.15	50.82	50.95	50.95	1.09%	720,391
Jul 24, 2026	50.13	50.66	50.13	50.40	50.40	1.41%	87,506
Jul 23, 2026	49.76	49.93	49.47	49.70	49.70	-1.15%	192,270
Jul 22, 2026	50.57	50.57	50.28	50.28	50.28	0.38%	86,089
Jul 21, 2026	49.49	50.14	49.44	50.09	50.09	1.13%	248,230
Jul 20, 2026	49.77	49.81	49.51	49.53	49.53	-1.10%	46,954
Jul 17, 2026	49.60	50.26	49.50	50.08	50.08	-0.20%	108,269
Jul 16, 2026	50.12	50.33	50.07	50.18	50.18	-0.48%	109,191
Jul 15, 2026	50.24	50.42	49.91	50.42	50.42	0.88%	108,350
Jul 14, 2026	50.22	50.32	49.93	49.98	49.98	0.68%	443,462
Jul 13, 2026	50.22	50.24	49.62	49.64	49.64	-1.37%	92,738
Jul 10, 2026	50.45	50.53	50.02	50.33	50.33	0.06%	72,917
Jul 9, 2026	49.84	50.38	49.83	50.30	50.30	0.88%	4,621,702
Jul 8, 2026	49.67	49.88	49.07	49.86	49.86	-1.09%	196,182
Jul 7, 2026	50.97	51.00	50.26	50.41	50.41	-1.35%	68,315
Jul 6, 2026	50.85	51.10	50.77	51.10	51.10	1.23%	115,886
Jul 2, 2026	50.47	50.81	50.27	50.48	50.48	1.65%	339,943
Jul 1, 2026	49.48	49.91	49.48	49.66	49.66	-0.64%	94,763
Jun 30, 2026	49.69	50.07	49.66	49.98	49.98	0.73%	82,164
Jun 29, 2026	49.29	49.62	49.13	49.62	49.62	1.16%	32,503
Jun 26, 2026	49.05	49.26	48.90	49.05	49.05	-0.47%	72,644