EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.32	38.54	37.98	38.08	38.08	-1.53%	3,954,341
Mar 26, 2026	38.87	39.27	38.64	38.67	38.67	-2.03%	2,632,394
Mar 25, 2026	39.72	39.76	39.28	39.47	39.47	1.34%	3,012,992
Mar 24, 2026	38.62	39.15	38.54	38.95	38.95	-0.94%	1,925,838
Mar 23, 2026	39.31	39.96	38.94	39.32	39.32	2.93%	5,674,215
Mar 20, 2026	39.36	39.36	38.03	38.20	38.20	-3.75%	4,925,689
Mar 19, 2026	39.05	40.00	38.96	39.69	39.69	-0.18%	5,974,539
Mar 18, 2026	40.52	40.60	39.72	39.76	39.76	-2.41%	2,210,286
Mar 17, 2026	40.81	40.94	40.67	40.74	40.74	0.54%	2,163,179
Mar 16, 2026	40.39	40.65	40.30	40.52	40.52	1.71%	2,958,657
Mar 13, 2026	40.49	40.67	39.77	39.84	39.84	-1.24%	2,175,396
Mar 12, 2026	40.41	40.58	40.09	40.34	40.34	-1.13%	5,524,093
Mar 11, 2026	40.92	41.10	40.56	40.80	40.80	-0.73%	2,047,184
Mar 10, 2026	41.50	41.85	41.04	41.10	41.10	0.02%	3,034,007
Mar 9, 2026	40.17	41.32	39.72	41.09	41.09	0.66%	3,922,387
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