EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.53	41.62	41.35	41.41	41.41	0.66%	1,761,686
Dec 4, 2025	41.26	41.28	41.08	41.14	41.14	0.46%	1,576,745
Dec 3, 2025	40.82	41.02	40.78	40.95	40.95	0.15%	3,088,195
Dec 2, 2025	40.83	40.95	40.75	40.89	40.89	0.91%	1,786,619
Dec 1, 2025	40.60	40.72	40.51	40.52	40.52	-0.98%	1,937,630
Nov 28, 2025	40.74	40.92	40.70	40.92	40.92	0.79%	1,287,369
Nov 26, 2025	40.25	40.64	40.24	40.60	40.60	1.02%	1,563,894
Nov 25, 2025	39.88	40.25	39.73	40.19	40.19	1.82%	1,451,422
Nov 24, 2025	39.49	39.62	39.37	39.47	39.47	0.18%	1,394,836
Nov 21, 2025	39.32	39.52	39.05	39.40	39.40	1.31%	1,596,105
Nov 20, 2025	39.74	39.88	38.87	38.89	38.89	-1.57%	2,224,173
Nov 19, 2025	39.65	39.78	39.32	39.51	39.51	-0.05%	1,471,378
Nov 18, 2025	39.55	39.69	39.40	39.53	39.53	-1.20%	2,339,995
Nov 17, 2025	40.34	40.43	39.84	40.01	40.01	-2.08%	1,716,752
Nov 14, 2025	40.62	40.91	40.60	40.86	40.86	-0.95%	2,265,634
Nov 13, 2025	41.46	41.51	41.03	41.25	41.25	-1.03%	4,326,724
Nov 12, 2025	41.47	41.70	41.46	41.68	41.68	1.09%	1,261,320
Nov 11, 2025	41.06	41.28	41.06	41.23	41.23	0.66%	2,071,737
Nov 10, 2025	40.84	40.98	40.71	40.96	40.96	1.19%	1,484,153
Nov 7, 2025	40.07	40.49	39.97	40.48	40.48	0.22%	2,132,241
Nov 6, 2025	40.67	40.70	40.24	40.39	40.39	-0.83%	2,667,191
Nov 5, 2025	40.39	40.78	40.39	40.73	40.73	0.97%	1,672,688
Nov 4, 2025	40.30	40.52	40.26	40.34	40.34	-1.39%	6,831,268
Nov 3, 2025	40.99	41.01	40.86	40.91	40.91	0.44%	2,046,100
Oct 31, 2025	40.80	40.80	40.55	40.73	40.73	-0.66%	1,590,339
Oct 30, 2025	40.96	41.16	40.96	41.00	41.00	-0.65%	1,934,134
Oct 29, 2025	41.66	41.68	41.06	41.27	41.27	-1.08%	3,329,043
Oct 28, 2025	41.79	41.90	41.70	41.72	41.72	-0.14%	1,583,024
Oct 27, 2025	41.67	41.81	41.60	41.78	41.78	0.46%	1,370,068
Oct 24, 2025	41.65	41.69	41.51	41.59	41.59	0.10%	1,836,620
Oct 23, 2025	41.32	41.58	41.32	41.55	41.55	0.27%	2,269,725
Oct 22, 2025	41.59	41.60	41.22	41.44	41.44	-0.60%	2,046,399
Oct 21, 2025	41.64	41.85	41.55	41.69	41.69	-0.45%	2,593,853
Oct 20, 2025	41.73	41.92	41.70	41.88	41.88	1.21%	1,956,587
Oct 17, 2025	41.20	41.41	41.10	41.38	41.38	-0.50%	2,717,074
Oct 16, 2025	41.64	41.86	41.52	41.59	41.59	0.14%	2,469,863
Oct 15, 2025	41.58	41.73	41.29	41.53	41.53	-0.34%	2,847,196
Oct 14, 2025	41.38	41.78	41.31	41.67	41.67	-0.26%	2,740,767
Oct 13, 2025	41.58	41.83	41.52	41.78	41.78	0.63%	1,946,491
Oct 10, 2025	42.26	42.26	41.51	41.52	41.52	-1.35%	2,642,336
Oct 9, 2025	42.43	42.56	41.98	42.09	42.09	-0.59%	2,417,219
Oct 8, 2025	42.28	42.42	42.21	42.34	42.34	0.64%	2,031,223
Oct 7, 2025	42.25	42.28	42.05	42.07	42.07	-0.83%	1,400,572
Oct 6, 2025	42.45	42.47	42.30	42.42	42.42	-0.02%	2,133,094
Oct 3, 2025	42.38	42.48	42.30	42.43	42.43	-0.09%	1,461,029
Oct 2, 2025	42.55	42.61	42.28	42.47	42.47	0.81%	2,198,755
Oct 1, 2025	41.84	42.21	41.81	42.13	42.13	1.25%	2,286,821
Sep 30, 2025	41.36	41.67	41.35	41.61	41.61	0.73%	2,173,846
Sep 29, 2025	41.23	41.36	41.20	41.31	41.31	0.27%	2,822,863
Sep 26, 2025	41.06	41.22	41.02	41.20	41.20	1.10%	2,294,524