EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	42.58	42.65	42.43	42.55	-	-0.37%	822,325
Sep 14, 2026	42.56	42.89	42.38	42.71	42.71	-0.37%	2,857,604
Sep 11, 2026	42.95	43.03	42.84	42.87	42.87	0.59%	550,022
Sep 10, 2026	42.82	42.91	42.57	42.62	42.62	-0.98%	420,580
Sep 9, 2026	43.25	43.28	42.98	43.04	43.04	-1.22%	956,434
Sep 8, 2026	43.79	43.84	43.55	43.57	43.57	-0.73%	530,129
Sep 4, 2026	43.97	44.06	43.82	43.89	43.89	-0.07%	372,283
Sep 3, 2026	43.83	43.95	43.70	43.92	43.92	0.92%	780,100
Sep 2, 2026	43.55	43.61	43.39	43.52	43.52	0.18%	1,961,605
Sep 1, 2026	43.85	43.89	43.43	43.44	43.44	-1.79%	794,925
Aug 31, 2026	44.42	44.50	44.18	44.23	44.23	-0.81%	1,261,885
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%	435,867
Aug 26, 2026	44.48	44.62	44.26	44.32	44.32	-0.29%	584,783
Aug 25, 2026	44.37	44.51	44.36	44.45	44.45	0.73%	3,644,405
Aug 24, 2026	44.07	44.21	44.04	44.13	44.13	-0.16%	299,211
Aug 21, 2026	44.13	44.27	44.13	44.20	44.20	0.64%	227,564
Aug 20, 2026	43.88	44.04	43.83	43.92	43.92	-0.27%	499,638
Aug 19, 2026	43.92	44.12	43.89	44.04	44.04	0.82%	740,437
Aug 18, 2026	43.85	43.92	43.67	43.68	43.68	-0.64%	354,535
Aug 17, 2026	44.14	44.21	43.91	43.96	43.96	-0.45%	325,932
Aug 14, 2026	44.23	44.27	44.14	44.16	44.16	0.45%	421,647
Aug 13, 2026	43.94	43.98	43.74	43.96	43.96	0.21%	410,264
Aug 12, 2026	44.10	44.16	43.80	43.87	43.87	-0.27%	418,700
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%	632,738
Aug 7, 2026	44.04	44.12	43.90	44.02	44.02	1.15%	511,206
Aug 6, 2026	43.46	43.64	43.46	43.52	43.52	-0.27%	563,657
Aug 5, 2026	43.80	43.83	43.53	43.64	43.64	-0.46%	498,496
Aug 4, 2026	43.57	43.87	43.57	43.84	43.84	1.06%	1,489,656
Aug 3, 2026	43.29	43.45	43.26	43.38	43.38	1.24%	1,028,810
Jul 31, 2026	42.65	42.95	42.39	42.85	42.85	-0.07%	675,981
Jul 30, 2026	42.47	42.91	42.42	42.88	42.88	2.24%	887,269
Jul 29, 2026	41.96	42.36	41.72	41.94	41.94	0.05%	4,466,702
Jul 28, 2026	41.54	42.00	41.51	41.92	41.92	0.34%	616,136
Jul 27, 2026	41.83	41.94	41.63	41.78	41.78	1.61%	1,242,971
Jul 24, 2026	40.94	41.26	40.90	41.12	41.12	1.31%	526,999
Jul 23, 2026	40.61	40.80	40.47	40.59	40.59	-1.74%	730,260
Jul 22, 2026	41.49	41.56	41.31	41.31	41.31	-0.05%	824,708
Jul 21, 2026	41.10	41.34	41.00	41.33	41.33	1.13%	1,681,660
Jul 20, 2026	41.06	41.15	40.87	40.87	40.87	-0.70%	1,246,740
Jul 17, 2026	40.98	41.24	40.88	41.16	41.16	-0.19%	659,110
Jul 16, 2026	41.15	41.31	41.05	41.24	41.24	-0.63%	635,007
Jul 15, 2026	41.35	41.61	41.27	41.50	41.50	0.27%	473,783
Jul 14, 2026	41.49	41.78	41.38	41.39	41.39	0.39%	531,497
Jul 13, 2026	41.55	41.57	41.17	41.23	41.23	-0.63%	519,383
Jul 10, 2026	41.58	41.58	41.25	41.49	41.49	-0.12%	316,722
Jul 9, 2026	41.38	41.61	41.35	41.54	41.54	0.56%	3,001,985
Jul 8, 2026	41.20	41.37	40.97	41.31	41.31	-1.76%	942,473
Jul 7, 2026	42.42	42.42	41.92	42.05	42.05	-1.43%	548,674