EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	40.30	40.52	40.26	40.34	40.34	-1.39%	6,831,191
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
Sep 25, 2025	40.70	40.80	40.54	40.75	40.75	-1.19%	2,866,611
Sep 24, 2025	41.22	41.34	41.15	41.24	41.24	-0.07%	2,282,865
Sep 23, 2025	41.30	41.41	41.17	41.27	41.27	0.07%	3,737,875
Sep 22, 2025	40.99	41.27	40.92	41.24	41.24	0.05%	2,669,082
Sep 19, 2025	41.25	41.35	41.16	41.22	41.22	-0.55%	2,925,233
Sep 18, 2025	41.27	41.54	41.17	41.45	41.45	0.95%	5,658,966
Sep 17, 2025	41.18	41.44	40.92	41.06	41.06	-0.22%	2,659,158
Sep 16, 2025	41.27	41.27	40.94	41.15	41.15	-0.65%	2,952,803
Sep 15, 2025	41.32	41.48	41.26	41.42	41.42	0.27%	4,993,756
Sep 12, 2025	41.22	41.36	41.19	41.31	41.31	-0.19%	1,610,471
Sep 11, 2025	41.19	41.44	41.18	41.39	41.39	0.78%	2,503,463
Sep 10, 2025	41.32	41.37	41.02	41.07	41.07	-0.99%	2,588,893
Sep 9, 2025	41.40	41.52	41.35	41.48	41.48	-0.50%	1,616,204
Sep 8, 2025	41.50	41.71	41.50	41.69	41.69	0.85%	1,512,276
Sep 5, 2025	41.52	41.59	41.20	41.34	41.34	-	1,639,724
Sep 4, 2025	41.21	41.35	41.14	41.34	41.34	0.71%	2,721,733
Sep 3, 2025	40.98	41.13	40.91	41.05	41.05	0.02%	2,549,382
Sep 2, 2025	40.97	41.23	40.84	41.04	41.04	-2.01%	3,236,539
Aug 29, 2025	41.90	41.93	41.76	41.88	41.88	-0.33%	1,715,795
Aug 28, 2025	42.00	42.09	41.92	42.02	42.02	0.31%	2,237,108
Aug 27, 2025	41.72	41.91	41.54	41.89	41.89	-0.57%	1,166,878
Aug 26, 2025	42.20	42.32	42.07	42.13	42.13	0.02%	3,013,373