EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	31.18	31.31	31.08	31.11	31.11	0.19%	638,682
Jul 30, 2024	31.08	31.14	30.96	31.05	31.05	0.13%	525,383
Jul 29, 2024	31.10	31.10	30.91	31.01	31.01	-0.96%	1,504,299
Jul 26, 2024	31.15	31.34	31.11	31.31	31.31	1.20%	363,086
Jul 25, 2024	30.85	31.19	30.80	30.94	30.94	-0.32%	483,436
Jul 24, 2024	31.20	31.29	31.00	31.04	31.04	-1.15%	335,505
Jul 23, 2024	31.41	31.48	31.36	31.40	31.40	0.10%	333,366
Jul 22, 2024	31.32	31.40	31.25	31.37	31.37	1.62%	443,155
Jul 19, 2024	31.01	31.02	30.85	30.87	30.87	-0.99%	508,668
Jul 18, 2024	31.57	31.61	31.15	31.18	31.18	-0.98%	581,279
Jul 17, 2024	31.48	31.61	31.44	31.49	31.49	-0.44%	546,298
Jul 16, 2024	31.42	31.64	31.36	31.63	31.63	0.09%	765,700
Jul 15, 2024	31.73	31.76	31.55	31.60	31.60	-1.00%	442,719
Jul 12, 2024	31.68	32.02	31.68	31.92	31.92	1.56%	688,051
Jul 11, 2024	31.46	31.56	31.40	31.43	31.43	0.74%	736,383
Jul 10, 2024	31.06	31.22	31.02	31.20	31.20	1.30%	640,399
Jul 9, 2024	30.93	30.95	30.73	30.80	30.80	-1.16%	1,095,956
Jul 8, 2024	31.36	31.40	31.12	31.16	31.16	-0.48%	354,934
Jul 5, 2024	31.37	31.38	31.06	31.31	31.31	1.07%	800,031
Jul 3, 2024	30.83	31.03	30.83	30.98	30.98	1.51%	306,555
Jul 2, 2024	30.38	30.54	30.34	30.52	30.52	-0.78%	915,242
Jul 1, 2024	30.85	30.91	30.65	30.76	30.76	0.46%	781,622
Jun 28, 2024	30.52	30.67	30.50	30.62	30.62	0.23%	999,315
Jun 27, 2024	30.52	30.63	30.46	30.55	30.55	0.59%	990,106
Jun 26, 2024	30.19	30.41	30.15	30.37	30.37	-0.23%	1,824,570
Jun 25, 2024	30.36	30.47	30.31	30.44	30.44	-0.13%	825,125
Jun 24, 2024	30.48	30.63	30.41	30.48	30.48	0.99%	1,719,033
Jun 21, 2024	30.15	30.22	30.01	30.18	30.18	-0.56%	1,218,394
Jun 20, 2024	30.24	30.39	30.20	30.35	30.35	0.20%	1,163,666
Jun 18, 2024	30.18	30.33	30.17	30.29	30.29	-	729,575
Jun 17, 2024	30.14	30.31	30.03	30.29	30.29	0.93%	1,146,842
Jun 14, 2024	29.99	30.06	29.85	30.01	30.01	-1.96%	3,112,659
Jun 13, 2024	31.01	31.01	30.51	30.61	30.61	-2.36%	980,429
Jun 12, 2024	31.40	31.53	31.28	31.35	31.35	1.95%	987,022
Jun 11, 2024	30.70	30.83	30.53	30.75	30.75	-3.30%	1,075,301
Jun 10, 2024	31.58	31.83	31.54	31.80	31.04	-0.47%	540,429
Jun 7, 2024	31.98	32.11	31.92	31.95	31.18	-1.21%	581,547
Jun 6, 2024	32.34	32.37	32.26	32.34	31.56	0.19%	1,185,411
Jun 5, 2024	32.26	32.30	32.04	32.28	31.50	0.94%	1,402,097
Jun 4, 2024	31.99	32.11	31.84	31.98	31.21	-0.68%	871,843