EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	35.06	35.41	35.02	35.40	35.40	1.43%	866,729
Feb 10, 2025	34.83	34.95	34.80	34.90	34.90	0.75%	476,075
Feb 7, 2025	35.10	35.14	34.61	34.64	34.64	-1.34%	1,786,329
Feb 6, 2025	34.87	35.13	34.84	35.11	35.11	1.15%	873,836
Feb 5, 2025	34.62	34.75	34.55	34.71	34.71	0.93%	478,097
Feb 4, 2025	34.26	34.45	34.23	34.39	34.39	1.33%	770,506
Feb 3, 2025	33.75	34.16	33.60	33.94	33.94	-1.99%	2,580,199
Jan 31, 2025	34.82	35.03	34.56	34.63	34.63	-0.80%	1,401,891
Jan 30, 2025	34.89	35.07	34.74	34.91	34.91	0.49%	1,177,886
Jan 29, 2025	34.68	34.81	34.60	34.74	34.74	0.52%	735,862
Jan 28, 2025	34.46	34.61	34.38	34.56	34.56	0.14%	393,007
Jan 27, 2025	34.37	34.58	34.37	34.51	34.51	-0.14%	764,176
Jan 24, 2025	34.55	34.69	34.48	34.56	34.56	0.26%	1,230,938
Jan 23, 2025	34.21	34.52	34.13	34.47	34.47	1.14%	1,103,721
Jan 22, 2025	34.21	34.26	34.08	34.08	34.08	0.29%	290,442
Jan 21, 2025	33.69	33.98	33.62	33.98	33.98	2.50%	813,377
Jan 17, 2025	33.15	33.34	33.11	33.15	33.15	0.97%	526,191
Jan 16, 2025	32.77	32.94	32.68	32.83	32.83	0.12%	751,985
Jan 15, 2025	32.87	32.92	32.70	32.79	32.79	1.77%	763,792
Jan 14, 2025	32.18	32.28	32.09	32.22	32.22	1.10%	807,098
Jan 13, 2025	31.66	31.88	31.66	31.87	31.87	-0.50%	1,495,533
Jan 10, 2025	32.26	32.27	31.91	32.03	32.03	-1.08%	2,746,692
Jan 8, 2025	32.28	32.44	32.17	32.38	32.38	-0.12%	765,989
Jan 7, 2025	32.69	32.72	32.36	32.42	32.42	0.46%	830,941
Jan 6, 2025	32.14	32.46	32.08	32.27	32.27	1.89%	491,388
Jan 3, 2025	31.63	31.67	31.49	31.67	31.67	0.28%	382,668
Jan 2, 2025	31.77	31.78	31.49	31.58	31.58	-0.75%	1,613,756
Dec 31, 2024	32.09	32.09	31.73	31.82	31.82	-0.25%	824,289
Dec 30, 2024	31.89	31.98	31.74	31.90	31.90	-0.75%	502,248
Dec 27, 2024	32.13	32.24	32.05	32.14	32.14	-0.83%	641,689
Dec 26, 2024	32.27	32.46	32.24	32.41	32.41	0.34%	480,303
Dec 24, 2024	32.05	32.31	31.98	32.30	32.30	0.72%	518,336
Dec 23, 2024	31.93	32.07	31.82	32.07	32.07	0.22%	399,040
Dec 20, 2024	31.65	32.21	31.65	32.00	32.00	0.16%	475,446
Dec 19, 2024	32.12	32.16	31.88	31.95	31.95	-0.37%	522,639
Dec 18, 2024	32.79	32.89	31.95	32.07	32.07	-2.08%	633,158
Dec 17, 2024	32.90	32.94	32.75	32.75	32.75	-0.79%	343,182
Dec 16, 2024	32.96	33.08	32.90	33.01	33.01	-0.33%	887,559
Dec 13, 2024	33.24	33.24	33.01	33.12	33.12	0.30%	302,866
Dec 12, 2024	33.07	33.24	33.01	33.02	33.02	-0.48%	279,016
Dec 11, 2024	33.13	33.21	33.04	33.18	33.18	0.24%	627,432
Dec 10, 2024	33.22	33.23	33.07	33.10	33.10	-0.30%	354,013
Dec 9, 2024	33.47	33.48	33.19	33.20	33.20	-0.57%	3,603,913
Dec 6, 2024	33.52	33.54	33.34	33.39	33.39	-0.15%	849,419
Dec 5, 2024	33.34	33.47	33.32	33.44	33.44	1.27%	775,636
Dec 4, 2024	32.88	33.10	32.84	33.02	33.02	1.29%	663,426
Dec 3, 2024	32.52	32.73	32.48	32.60	32.60	0.40%	4,134,759
Dec 2, 2024	32.38	32.51	32.13	32.47	32.47	0.62%	721,206
Nov 29, 2024	31.89	32.37	31.89	32.27	32.27	1.73%	411,334
Nov 27, 2024	31.66	31.77	31.59	31.72	31.72	0.51%	281,475
Nov 26, 2024	31.70	31.72	31.48	31.56	31.56	-0.50%	1,090,096
Nov 25, 2024	31.82	31.86	31.62	31.72	31.72	0.99%	421,916
Nov 22, 2024	31.23	31.48	31.23	31.41	31.41	0.45%	436,428
Nov 21, 2024	31.26	31.34	31.13	31.27	31.27	-0.22%	286,877
Nov 20, 2024	31.36	31.37	31.12	31.34	31.34	-0.48%	837,358
Nov 19, 2024	31.18	31.56	31.16	31.49	31.49	-0.35%	826,164
Nov 18, 2024	31.52	31.66	31.48	31.60	31.60	0.06%	1,307,652
Nov 15, 2024	31.66	31.66	31.53	31.58	31.58	0.13%	548,924
Nov 14, 2024	31.71	31.80	31.51	31.54	31.54	0.96%	1,977,792
Nov 13, 2024	31.34	31.37	31.03	31.24	31.24	-1.08%	564,769
Nov 12, 2024	31.81	31.83	31.33	31.58	31.58	-2.05%	1,024,517
Nov 11, 2024	32.31	32.37	32.11	32.24	32.24	0.44%	455,152
Nov 8, 2024	32.21	32.24	31.95	32.10	32.10	-1.74%	728,539
Nov 7, 2024	32.51	32.68	32.47	32.67	32.67	2.35%	528,881
Nov 6, 2024	31.89	31.97	31.71	31.92	31.92	-2.86%	993,194
Nov 5, 2024	32.53	32.88	32.53	32.86	32.86	1.36%	623,557
Nov 4, 2024	32.59	32.64	32.38	32.42	32.42	-0.06%	359,230
Nov 1, 2024	32.59	32.62	32.43	32.44	32.44	0.37%	842,356
Oct 31, 2024	32.49	32.49	32.12	32.32	32.32	-0.65%	358,436
Oct 30, 2024	32.50	32.74	32.47	32.53	32.53	-1.06%	449,799
Oct 29, 2024	32.84	32.97	32.80	32.88	32.88	-0.45%	167,406
Oct 28, 2024	32.91	33.07	32.86	33.03	33.03	0.95%	325,518
Oct 25, 2024	32.97	33.03	32.71	32.72	32.72	-0.46%	421,150
Oct 24, 2024	32.95	32.97	32.73	32.87	32.87	0.98%	546,677
Oct 23, 2024	32.64	32.74	32.46	32.55	32.55	-0.70%	821,422
Oct 22, 2024	32.83	32.85	32.75	32.78	32.78	-0.55%	351,547
Oct 21, 2024	33.13	33.15	32.91	32.96	32.96	-1.20%	747,699
Oct 18, 2024	33.33	33.41	33.26	33.36	33.36	0.79%	759,122
Oct 17, 2024	33.18	33.20	33.02	33.10	33.10	0.06%	335,640
Oct 16, 2024	33.12	33.22	33.02	33.08	33.08	-0.24%	713,874
Oct 15, 2024	33.38	33.41	33.13	33.16	33.16	-0.63%	1,192,329
Oct 14, 2024	33.20	33.37	33.18	33.37	33.37	0.54%	279,291
Oct 11, 2024	33.00	33.23	33.00	33.19	33.19	0.67%	370,425
Oct 10, 2024	33.05	33.05	32.85	32.97	32.97	-0.36%	197,700
Oct 9, 2024	32.87	33.13	32.87	33.09	33.09	0.55%	200,907
Oct 8, 2024	32.89	32.95	32.80	32.91	32.91	0.49%	204,700
Oct 7, 2024	32.97	32.97	32.67	32.75	32.75	-1.00%	491,418
Oct 4, 2024	32.91	33.10	32.88	33.08	33.08	0.58%	183,357
Oct 3, 2024	33.00	33.02	32.79	32.89	32.89	-0.96%	593,357
Oct 2, 2024	33.18	33.30	33.07	33.21	33.21	-0.48%	298,142
Oct 1, 2024	33.80	33.80	33.18	33.37	33.37	-1.39%	852,860
Sep 30, 2024	33.89	33.91	33.66	33.84	33.84	-0.27%	794,961
Sep 27, 2024	34.03	34.12	33.87	33.93	33.93	0.68%	828,403
Sep 26, 2024	33.55	33.74	33.44	33.70	33.70	2.43%	500,968