EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	41.48	41.68	41.48	41.60	41.60	0.85%	71,920
Oct 5, 2026	41.10	41.31	40.94	41.25	41.25	-0.12%	652,537
Oct 2, 2026	41.25	41.42	41.14	41.30	41.30	1.18%	993,058
Oct 1, 2026	41.28	41.30	40.65	40.82	40.82	-1.19%	1,221,314
Sep 30, 2026	41.73	41.77	41.27	41.31	41.31	-1.41%	726,717
Sep 29, 2026	42.04	42.10	41.64	41.90	41.90	-0.55%	339,638
Sep 28, 2026	42.01	42.33	41.89	42.13	42.13	-0.31%	1,090,094
Sep 25, 2026	42.07	42.35	41.99	42.26	42.26	0.93%	644,509
Sep 24, 2026	41.89	42.04	41.63	41.87	41.87	-	957,477
Sep 23, 2026	42.15	42.17	41.71	41.87	41.87	-1.83%	1,399,342
Sep 22, 2026	42.76	42.79	42.39	42.65	42.65	0.12%	1,643,914
Sep 21, 2026	42.63	42.67	42.48	42.60	42.60	1.07%	853,024
Sep 18, 2026	42.26	42.29	42.00	42.15	42.15	-1.26%	1,836,286
Sep 17, 2026	42.88	42.96	42.67	42.69	42.69	0.61%	537,681
Sep 16, 2026	42.61	42.84	42.21	42.43	42.43	-0.24%	730,886
Sep 15, 2026	42.58	42.65	42.43	42.53	42.53	-0.42%	1,113,373
Sep 14, 2026	42.56	42.89	42.38	42.71	42.71	-0.37%	2,859,502
Sep 11, 2026	42.95	43.03	42.84	42.87	42.87	0.59%	550,025
Sep 10, 2026	42.82	42.91	42.57	42.62	42.62	-0.98%	420,612
Sep 9, 2026	43.25	43.28	42.98	43.04	43.04	-1.22%	956,439
Sep 8, 2026	43.79	43.84	43.55	43.57	43.57	-0.73%	530,131
Sep 4, 2026	43.97	44.06	43.82	43.89	43.89	-0.07%	372,822
Sep 3, 2026	43.83	43.95	43.70	43.92	43.92	0.92%	780,104
Sep 2, 2026	43.55	43.61	43.39	43.52	43.52	0.18%	1,961,607
Sep 1, 2026	43.85	43.89	43.43	43.44	43.44	-1.79%	795,475
Aug 31, 2026	44.42	44.50	44.18	44.23	44.23	-0.81%	1,261,901
Aug 28, 2026	44.80	44.85	44.52	44.59	44.59	0.02%	823,106
Aug 27, 2026	44.52	44.59	44.34	44.58	44.58	0.59%	435,868
Aug 26, 2026	44.48	44.62	44.26	44.32	44.32	-0.29%	584,785
Aug 25, 2026	44.37	44.51	44.36	44.45	44.45	0.73%	3,644,781
Aug 24, 2026	44.07	44.21	44.04	44.13	44.13	-0.16%	299,414
Aug 21, 2026	44.13	44.27	44.13	44.20	44.20	0.64%	227,712
Aug 20, 2026	43.88	44.04	43.83	43.92	43.92	-0.27%	499,702
Aug 19, 2026	43.92	44.12	43.89	44.04	44.04	0.82%	740,443
Aug 18, 2026	43.85	43.92	43.67	43.68	43.68	-0.64%	354,658
Aug 17, 2026	44.14	44.21	43.91	43.96	43.96	-0.45%	342,747
Aug 14, 2026	44.23	44.27	44.14	44.16	44.16	0.45%	421,649
Aug 13, 2026	43.94	43.98	43.74	43.96	43.96	0.21%	410,267
Aug 12, 2026	44.10	44.16	43.80	43.87	43.87	-0.27%	418,701
Aug 11, 2026	44.02	44.17	43.91	43.99	43.99	0.27%	336,198
Aug 10, 2026	43.89	43.99	43.84	43.87	43.87	-0.34%	632,796
Aug 7, 2026	44.04	44.12	43.90	44.02	44.02	1.15%	518,594
Aug 6, 2026	43.46	43.64	43.46	43.52	43.52	-0.27%	564,024
Aug 5, 2026	43.80	43.83	43.53	43.64	43.64	-0.46%	498,519
Aug 4, 2026	43.57	43.87	43.57	43.84	43.84	1.06%	1,489,892
Aug 3, 2026	43.29	43.45	43.26	43.38	43.38	1.24%	1,028,834
Jul 31, 2026	42.65	42.95	42.39	42.85	42.85	-0.07%	676,950
Jul 30, 2026	42.47	42.91	42.42	42.88	42.88	2.24%	887,270
Jul 29, 2026	41.96	42.36	41.72	41.94	41.94	0.05%	4,466,862
Jul 28, 2026	41.54	42.00	41.51	41.92	41.92	0.34%	616,139