EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	42.61	42.61	42.11	42.12	42.12	-1.27%	1,707,406
Aug 22, 2025	42.19	42.78	42.15	42.66	42.66	1.38%	1,524,362
Aug 21, 2025	42.20	42.23	42.03	42.08	42.08	-0.73%	2,238,610
Aug 20, 2025	42.40	42.47	42.24	42.39	42.39	-	882,176
Aug 19, 2025	42.64	42.68	42.33	42.39	42.39	-0.14%	1,930,448
Aug 18, 2025	42.41	42.48	42.27	42.45	42.45	-0.31%	860,593
Aug 15, 2025	42.66	42.76	42.51	42.58	42.58	0.19%	1,174,150
Aug 14, 2025	42.33	42.57	42.29	42.50	42.50	0.28%	1,853,480
Aug 13, 2025	42.34	42.48	42.32	42.38	42.38	0.55%	1,136,509
Aug 12, 2025	41.77	42.16	41.72	42.15	42.15	0.50%	2,917,478
Aug 11, 2025	41.94	42.04	41.84	41.94	41.94	-0.94%	937,614
Aug 8, 2025	42.26	42.47	42.17	42.34	42.34	0.02%	1,908,037
Aug 7, 2025	42.53	42.55	42.06	42.33	42.33	1.17%	2,191,035
Aug 6, 2025	41.61	41.91	41.56	41.84	41.84	0.84%	1,693,832
Aug 5, 2025	41.51	41.55	41.26	41.49	41.49	0.46%	1,454,156
Aug 4, 2025	41.29	41.34	41.16	41.30	41.30	1.35%	1,611,517
Aug 1, 2025	40.84	40.89	40.51	40.75	40.75	-0.97%	3,006,310
Jul 31, 2025	41.35	41.42	41.06	41.15	41.15	-1.15%	6,831,002
Jul 30, 2025	41.71	41.94	41.44	41.63	41.63	-0.62%	2,587,401
Jul 29, 2025	41.96	42.03	41.80	41.89	41.89	0.53%	1,986,270
Jul 28, 2025	42.07	42.09	41.56	41.67	41.67	-2.66%	3,116,872
Jul 25, 2025	42.38	42.81	42.34	42.81	42.81	0.26%	1,845,950