EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	44.03	44.17	44.03	44.11	-	0.62%	116,225
Jan 26, 2026	43.76	43.94	43.76	43.84	43.84	0.83%	2,734,390
Jan 23, 2026	43.09	43.48	43.01	43.48	43.48	0.88%	2,311,107
Jan 22, 2026	43.03	43.20	42.90	43.10	43.10	0.65%	2,832,146
Jan 21, 2026	42.40	42.94	42.18	42.82	42.82	0.66%	4,279,541
Jan 20, 2026	42.71	42.82	42.47	42.54	42.54	-1.85%	2,774,319
Jan 16, 2026	43.33	43.34	43.12	43.34	43.34	0.23%	2,776,070
Jan 15, 2026	43.34	43.47	43.23	43.24	43.24	-0.57%	2,546,315
Jan 14, 2026	43.48	43.60	43.31	43.49	43.49	-0.18%	2,682,136
Jan 13, 2026	43.89	43.89	43.52	43.57	43.57	-0.59%	2,772,809
Jan 12, 2026	43.76	43.85	43.71	43.83	43.83	0.97%	2,174,839
Jan 9, 2026	43.45	43.48	43.18	43.41	43.41	0.23%	1,999,688
Jan 8, 2026	43.12	43.35	43.08	43.31	43.31	0.12%	2,105,293
Jan 7, 2026	43.32	43.42	43.22	43.26	43.26	0.30%	2,726,482
Jan 6, 2026	43.19	43.19	42.98	43.13	43.13	0.19%	2,305,712
Jan 5, 2026	42.69	43.09	42.65	43.05	43.05	1.15%	3,369,621
Jan 2, 2026	42.71	42.72	42.40	42.56	42.56	0.14%	3,380,323
Dec 31, 2025	42.65	42.67	42.49	42.50	42.50	-0.58%	2,240,824
Dec 30, 2025	42.72	42.94	42.72	42.75	42.75	0.56%	1,949,206
Dec 29, 2025	42.53	42.61	42.41	42.51	42.51	-0.33%	1,394,073
Dec 26, 2025	42.66	42.70	42.56	42.65	42.65	0.19%	1,381,617
Dec 24, 2025	42.57	42.61	42.51	42.57	42.57	0.31%	1,113,882
Dec 23, 2025	42.44	42.50	42.37	42.44	42.44	0.24%	1,583,777
Dec 22, 2025	42.27	42.36	42.17	42.34	42.34	0.57%	1,017,470
Dec 19, 2025	42.15	42.29	42.09	42.10	42.10	0.38%	1,755,880
Dec 18, 2025	41.92	42.15	41.82	41.94	41.94	0.79%	1,917,954
Dec 17, 2025	41.83	41.97	41.59	41.61	41.61	-1.00%	2,181,351
Dec 16, 2025	42.07	42.19	41.86	42.03	42.03	-0.17%	3,843,389
Dec 15, 2025	42.24	42.30	42.02	42.10	42.10	-0.19%	1,927,392
Dec 12, 2025	42.38	42.44	42.00	42.18	42.18	-0.50%	2,668,659
Dec 11, 2025	42.22	42.48	42.20	42.39	42.39	1.07%	2,142,465
Dec 10, 2025	41.48	42.00	41.46	41.94	41.94	0.99%	2,347,559
Dec 9, 2025	41.44	41.67	41.44	41.53	41.53	0.46%	1,457,948
Dec 8, 2025	41.57	41.57	41.25	41.34	41.34	-0.17%	1,410,634
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%	1,576,753
Dec 3, 2025	40.82	41.02	40.78	40.95	40.95	0.15%	3,088,196
Dec 2, 2025	40.83	40.95	40.75	40.89	40.89	0.91%	1,786,620
Dec 1, 2025	40.60	40.72	40.51	40.52	40.52	-0.98%	1,938,735
Nov 28, 2025	40.74	40.92	40.70	40.92	40.92	0.79%	1,289,357
Nov 26, 2025	40.25	40.64	40.24	40.60	40.60	1.02%	1,644,009
Nov 25, 2025	39.88	40.25	39.73	40.19	40.19	1.82%	1,483,309
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%	1,597,580
Nov 20, 2025	39.74	39.88	38.87	38.89	38.89	-1.57%	2,224,394
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