EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	42.43	42.66	42.39	42.66	42.66	0.83%	2,626,043
Jul 2, 2026	42.15	42.46	42.09	42.31	42.31	2.67%	1,732,422
Jul 1, 2026	41.17	41.33	41.06	41.21	41.21	-0.39%	482,355
Jun 30, 2026	41.03	41.41	41.03	41.37	41.37	1.08%	597,181
Jun 29, 2026	40.81	40.95	40.60	40.93	40.93	0.74%	367,448
Jun 26, 2026	40.66	40.86	40.58	40.63	40.63	-1.07%	353,245
Jun 25, 2026	41.04	41.30	40.84	41.07	41.07	1.28%	649,841
Jun 24, 2026	40.35	40.70	40.35	40.55	40.55	-1.05%	2,915,324
Jun 23, 2026	41.00	41.17	40.96	40.98	40.98	-1.35%	1,123,314
Jun 22, 2026	41.55	41.73	41.46	41.54	41.54	0.05%	602,889
Jun 18, 2026	41.53	41.67	41.44	41.52	41.52	0.39%	925,487
Jun 17, 2026	41.81	42.04	41.29	41.36	41.36	-0.98%	1,710,535
Jun 16, 2026	42.07	42.11	41.73	41.77	41.77	-0.17%	1,045,903
Jun 15, 2026	42.20	42.22	41.82	41.84	41.84	0.87%	1,121,185