EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	33.16	33.16	32.89	32.90	32.90	-0.78%	267,389
Sep 24, 2024	32.95	33.16	32.92	33.16	33.16	1.16%	731,200
Sep 23, 2024	32.81	32.84	32.71	32.78	32.78	0.28%	249,328
Sep 20, 2024	32.85	32.85	32.59	32.69	32.69	-1.21%	396,041
Sep 19, 2024	33.12	33.22	32.95	33.09	33.09	1.57%	281,683
Sep 18, 2024	32.70	33.01	32.53	32.58	32.58	0.09%	711,754
Sep 17, 2024	32.68	32.69	32.42	32.55	32.55	-0.15%	486,323
Sep 16, 2024	32.42	32.61	32.37	32.60	32.60	0.62%	140,130
Sep 13, 2024	32.29	32.48	32.29	32.40	32.40	0.84%	640,859
Sep 12, 2024	31.81	32.14	31.72	32.13	32.13	1.01%	423,886
Sep 11, 2024	31.67	31.85	31.34	31.81	31.81	0.63%	484,434
Sep 10, 2024	31.64	31.64	31.36	31.61	31.61	-1.00%	347,152
Sep 9, 2024	31.78	31.97	31.78	31.93	31.93	0.79%	276,815
Sep 6, 2024	32.20	32.26	31.66	31.68	31.68	-1.80%	508,349
Sep 5, 2024	32.33	32.36	32.16	32.26	32.26	0.34%	290,826
Sep 4, 2024	32.04	32.29	32.04	32.15	32.15	-0.06%	335,006
Sep 3, 2024	32.49	32.53	32.11	32.17	32.17	-1.41%	651,612
Aug 30, 2024	32.69	32.72	32.47	32.63	32.63	0.49%	341,909
Aug 29, 2024	32.63	32.71	32.45	32.47	32.47	0.03%	659,907
Aug 28, 2024	32.54	32.61	32.34	32.46	32.46	-0.18%	479,857
Aug 27, 2024	32.46	32.56	32.41	32.52	32.52	0.59%	598,875
Aug 26, 2024	32.32	32.39	32.27	32.33	32.33	-0.28%	222,297
Aug 23, 2024	32.11	32.45	32.08	32.42	32.42	1.79%	696,791
Aug 22, 2024	32.09	32.11	31.83	31.85	31.85	-0.59%	867,896
Aug 21, 2024	31.90	32.08	31.83	32.04	32.04	1.04%	400,687
Aug 20, 2024	31.72	31.80	31.66	31.71	31.71	-0.16%	236,309
Aug 19, 2024	31.53	31.77	31.53	31.76	31.76	1.15%	313,246
Aug 16, 2024	31.23	31.43	31.23	31.40	31.40	1.09%	463,791
Aug 15, 2024	30.96	31.11	30.95	31.06	31.06	1.27%	791,207
Aug 14, 2024	30.70	30.73	30.60	30.67	30.67	0.49%	740,480
Aug 13, 2024	30.21	30.55	30.21	30.52	30.52	1.40%	335,774
Aug 12, 2024	30.19	30.20	30.03	30.10	30.10	-0.20%	409,619
Aug 9, 2024	29.97	30.19	29.92	30.16	30.16	0.43%	641,475
Aug 8, 2024	29.83	30.06	29.71	30.03	30.03	1.52%	638,808
Aug 7, 2024	29.91	30.02	29.55	29.58	29.58	0.31%	1,685,945
Aug 6, 2024	29.30	29.68	29.30	29.49	29.49	-0.24%	1,178,141
Aug 5, 2024	29.30	29.72	29.28	29.56	29.56	-1.92%	2,460,929
Aug 2, 2024	30.09	30.18	29.97	30.14	30.14	-0.69%	706,159
Aug 1, 2024	30.74	30.85	30.22	30.35	30.35	-2.44%	1,700,535