EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.28	40.94	40.16	40.82	40.82	-0.87%	3,596,704
Mar 5, 2026	41.40	41.64	40.81	41.18	41.18	-2.19%	3,325,746
Mar 4, 2026	41.88	42.13	41.69	42.10	42.10	1.27%	2,145,312
Mar 3, 2026	40.83	41.73	40.59	41.57	41.57	-3.12%	4,328,406
Mar 2, 2026	42.92	43.19	42.79	42.91	42.91	-3.23%	3,006,061
Feb 27, 2026	44.43	44.65	44.33	44.34	44.34	-0.49%	1,308,095
Feb 26, 2026	44.46	44.57	44.19	44.56	44.56	0.47%	1,676,436
Feb 25, 2026	44.09	44.38	44.09	44.35	44.35	0.91%	1,068,387
Feb 24, 2026	43.81	44.11	43.72	43.95	43.95	0.11%	1,043,175
Feb 23, 2026	44.21	44.27	43.85	43.90	43.90	-0.95%	788,101
Feb 20, 2026	43.92	44.45	43.92	44.32	44.32	1.00%	1,027,134
Feb 19, 2026	43.75	43.93	43.68	43.88	43.88	-0.54%	950,546
Feb 18, 2026	44.08	44.39	44.00	44.12	44.12	0.18%	831,391
Feb 17, 2026	43.71	44.07	43.55	44.04	44.04	0.16%	1,067,502
Feb 13, 2026	43.92	44.09	43.71	43.97	43.97	0.02%	960,571
Feb 12, 2026	44.51	44.62	43.78	43.96	43.96	-0.20%	1,646,207
Feb 11, 2026	44.11	44.15	43.86	44.05	44.05	-0.38%	1,413,254
Feb 10, 2026	44.27	44.34	44.19	44.22	44.22	-0.23%	1,308,847
Feb 9, 2026	44.00	44.36	43.92	44.32	44.32	1.81%	1,220,382
Feb 6, 2026	43.26	43.57	43.24	43.53	43.53	1.61%	1,323,137
Feb 5, 2026	42.74	43.12	42.66	42.84	42.84	-0.95%	1,810,990
Feb 4, 2026	43.35	43.55	43.05	43.25	43.25	-0.60%	2,147,404
Feb 3, 2026	43.37	43.59	43.22	43.51	43.51	0.07%	1,979,763
Feb 2, 2026	43.41	43.59	43.36	43.48	43.48	0.86%	2,764,766
Jan 30, 2026	43.38	43.45	42.98	43.11	43.11	-0.76%	3,652,988
Jan 29, 2026	43.64	43.65	42.96	43.44	43.44	-1.30%	2,562,267
Jan 28, 2026	43.96	44.08	43.80	44.01	44.01	-0.65%	2,349,288
Jan 27, 2026	44.03	44.42	44.02	44.30	44.30	1.05%	3,458,432
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