EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	38.67	39.07	38.61	39.03	39.03	1.53%	1,578,331
Apr 23, 2025	38.45	38.82	38.36	38.44	38.44	1.08%	3,499,812
Apr 22, 2025	37.56	38.07	37.53	38.03	38.03	2.70%	2,796,705
Apr 21, 2025	37.60	37.68	36.72	37.03	37.03	-0.99%	3,951,842
Apr 17, 2025	37.40	37.58	37.23	37.40	37.40	0.48%	3,726,301
Apr 16, 2025	37.20	37.50	37.10	37.22	37.22	0.05%	2,622,376
Apr 15, 2025	37.12	37.31	36.97	37.20	37.20	1.03%	3,572,983
Apr 14, 2025	36.64	37.03	36.54	36.82	36.82	1.24%	4,588,869
Apr 11, 2025	35.70	36.46	35.59	36.37	36.37	1.59%	4,236,403
Apr 10, 2025	35.63	35.97	34.84	35.80	35.80	-1.16%	5,509,953
Apr 9, 2025	33.58	36.42	33.44	36.22	36.22	9.03%	7,688,934
Apr 8, 2025	34.46	34.46	32.82	33.22	33.22	-0.98%	5,685,507
Apr 7, 2025	33.35	35.10	33.06	33.55	33.55	-2.24%	10,891,741
Apr 4, 2025	35.38	35.53	34.25	34.32	34.32	-6.56%	9,598,116
Apr 3, 2025	37.32	37.42	36.66	36.73	36.73	-1.74%	5,679,721
Apr 2, 2025	36.92	37.49	36.90	37.38	37.38	0.24%	2,966,921
Apr 1, 2025	37.23	37.44	37.01	37.29	37.29	0.57%	2,421,345
Mar 31, 2025	36.76	37.13	36.57	37.08	37.08	-0.83%	4,808,019
Mar 28, 2025	37.42	37.55	37.22	37.39	37.39	-0.53%	5,030,093
Mar 27, 2025	37.35	37.72	37.32	37.59	37.59	0.08%	3,573,700
Mar 26, 2025	37.97	38.13	37.44	37.56	37.56	-2.14%	4,541,008
Mar 25, 2025	38.34	38.45	38.22	38.38	38.38	0.92%	2,058,868
Mar 24, 2025	38.09	38.22	37.87	38.03	38.03	-0.16%	5,004,795
Mar 21, 2025	37.91	38.14	37.86	38.09	38.09	-0.70%	3,294,226
Mar 20, 2025	38.12	38.46	38.11	38.36	38.36	-1.74%	3,770,468
Mar 19, 2025	38.81	39.19	38.74	39.04	39.04	-0.69%	5,386,842
Mar 18, 2025	39.24	39.36	39.02	39.31	39.31	0.72%	9,223,584
Mar 17, 2025	38.58	39.05	38.58	39.03	39.03	1.06%	3,206,110
Mar 14, 2025	38.39	38.63	38.26	38.62	38.62	2.74%	3,206,679
Mar 13, 2025	37.65	37.82	37.43	37.59	37.59	-1.05%	4,820,945
Mar 12, 2025	38.06	38.17	37.79	37.99	37.99	0.66%	3,457,239
Mar 11, 2025	38.08	38.11	37.42	37.74	37.74	-0.13%	4,873,761
Mar 10, 2025	38.00	38.13	37.49	37.79	37.79	-2.63%	3,738,284
Mar 7, 2025	38.35	38.81	38.31	38.81	38.81	0.57%	3,645,829
Mar 6, 2025	38.64	39.19	38.50	38.59	38.59	0.16%	7,186,106
Mar 5, 2025	38.09	38.63	38.09	38.53	38.53	4.05%	4,337,186
Mar 4, 2025	36.47	37.47	36.12	37.03	37.03	-0.35%	4,504,713
Mar 3, 2025	37.49	37.55	36.92	37.16	37.16	3.02%	2,534,820
Feb 28, 2025	36.08	36.27	35.70	36.07	36.07	0.19%	1,915,202
Feb 27, 2025	36.40	36.47	35.96	36.00	36.00	-1.93%	1,308,261
Feb 26, 2025	36.80	37.07	36.60	36.71	36.71	0.36%	2,788,251
Feb 25, 2025	36.57	36.73	36.31	36.58	36.58	1.41%	959,526
Feb 24, 2025	36.31	36.33	35.99	36.07	36.07	0.45%	1,695,793
Feb 21, 2025	36.22	36.22	35.79	35.91	35.91	-0.77%	853,629
Feb 20, 2025	36.29	36.38	36.06	36.19	36.19	0.36%	787,286
Feb 19, 2025	36.25	36.28	35.94	36.06	36.06	-2.28%	2,911,969
Feb 18, 2025	36.81	36.95	36.76	36.90	36.90	1.32%	2,397,808
Feb 14, 2025	36.56	36.63	36.42	36.42	36.42	0.03%	1,706,151
Feb 13, 2025	36.13	36.48	35.99	36.41	36.41	1.85%	1,988,330
Feb 12, 2025	35.26	35.84	35.21	35.75	35.75	0.99%	1,280,374