EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.00	42.39	41.91	42.30	42.30	1.59%	4,540,643
Jun 26, 2025	41.52	41.68	41.37	41.64	41.64	1.19%	1,985,294
Jun 25, 2025	41.06	41.21	40.96	41.15	41.15	-0.58%	1,624,480
Jun 24, 2025	41.21	41.45	41.12	41.39	41.39	1.57%	1,791,187
Jun 23, 2025	40.05	40.79	40.03	40.75	40.75	1.02%	4,065,030
Jun 20, 2025	40.33	40.55	40.32	40.34	40.34	0.15%	2,332,380
Jun 18, 2025	40.35	40.60	40.22	40.28	40.28	-0.30%	3,309,873
Jun 17, 2025	40.98	41.02	40.37	40.40	40.40	-1.77%	4,781,904
Jun 16, 2025	41.17	41.50	40.97	41.13	41.13	-0.92%	6,116,979
Jun 13, 2025	41.39	41.79	41.37	41.51	40.84	-1.68%	5,467,713
Jun 12, 2025	42.22	42.44	42.15	42.22	41.53	0.26%	2,488,135
Jun 11, 2025	42.21	42.34	42.00	42.11	41.43	-0.02%	4,258,627
Jun 10, 2025	42.30	42.33	41.99	42.12	41.44	-0.45%	6,624,539
Jun 9, 2025	42.24	42.44	42.21	42.31	41.62	-0.49%	1,341,880
Jun 6, 2025	42.50	42.61	42.43	42.52	41.83	-0.12%	1,272,358
Jun 5, 2025	42.84	42.87	42.49	42.57	41.88	0.26%	3,078,319
Jun 4, 2025	42.20	42.59	42.16	42.46	41.77	0.81%	2,024,516
Jun 3, 2025	41.93	42.14	41.83	42.12	41.44	-0.52%	2,262,874
Jun 2, 2025	41.85	42.35	41.72	42.34	41.65	0.88%	4,073,954
May 30, 2025	42.06	42.06	41.65	41.97	41.29	0.29%	2,300,203
May 29, 2025	41.93	41.98	41.65	41.85	41.17	0.19%	1,452,220
May 28, 2025	41.94	41.94	41.69	41.77	41.09	-1.28%	1,642,219
May 27, 2025	42.27	42.40	42.16	42.31	41.62	2.54%	1,849,063
May 23, 2025	40.99	41.40	40.97	41.26	40.59	-0.91%	5,027,489
May 22, 2025	41.54	41.76	41.43	41.64	40.96	-0.10%	3,184,392
May 21, 2025	41.89	42.12	41.63	41.68	41.00	-0.22%	3,274,402
May 20, 2025	41.60	41.77	41.59	41.77	41.09	0.51%	3,163,499
May 19, 2025	41.16	41.57	41.12	41.56	40.89	1.74%	2,223,914
May 16, 2025	40.81	40.89	40.65	40.85	40.19	-0.02%	2,279,576
May 15, 2025	40.61	40.90	40.59	40.86	40.20	1.29%	1,893,592
May 14, 2025	40.72	40.74	40.34	40.34	39.69	-0.62%	2,275,666
May 13, 2025	40.43	40.67	40.41	40.59	39.93	0.52%	2,303,871
May 12, 2025	40.30	40.41	40.02	40.38	39.72	-0.96%	5,181,294
May 9, 2025	40.79	40.87	40.68	40.77	40.11	0.77%	2,614,846
May 8, 2025	40.66	40.66	40.42	40.46	39.80	0.05%	1,545,702
May 7, 2025	40.52	40.70	40.34	40.44	39.78	-0.57%	2,652,273
May 6, 2025	40.55	40.77	40.51	40.67	40.01	-0.12%	4,245,790
May 5, 2025	40.78	40.83	40.68	40.72	40.06	0.94%	1,575,698
May 2, 2025	40.31	40.50	40.26	40.34	39.69	2.23%	2,628,931
May 1, 2025	39.68	39.75	39.43	39.46	38.82	-0.08%	3,225,844
Apr 30, 2025	39.27	39.64	39.11	39.49	38.85	-0.45%	2,061,977
Apr 29, 2025	39.47	39.69	39.47	39.67	39.03	0.51%	2,697,089
Apr 28, 2025	39.42	39.49	39.16	39.47	38.83	0.28%	1,818,228
Apr 25, 2025	39.14	39.40	39.04	39.36	38.72	0.85%	1,797,629
Apr 24, 2025	38.67	39.07	38.61	39.03	38.40	1.53%	1,578,331
Apr 23, 2025	38.45	38.82	38.36	38.44	37.82	1.08%	3,499,812
Apr 22, 2025	37.56	38.07	37.53	38.03	37.41	2.70%	2,796,705
Apr 21, 2025	37.60	37.68	36.72	37.03	36.43	-0.99%	3,951,842
Apr 17, 2025	37.40	37.58	37.23	37.40	36.79	0.48%	3,726,301
Apr 16, 2025	37.20	37.50	37.10	37.22	36.62	0.05%	2,622,376