EPA:EMWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.22	13.22	13.20	13.20	13.20	0.38%	690
Sep 22, 2026	13.11	13.14	13.10	13.15	13.15	0.73%	2,343
Sep 21, 2026	12.97	13.01	12.97	13.06	13.06	1.37%	1,685
Sep 18, 2026	12.94	12.94	12.85	12.88	12.88	-0.30%	2,391
Sep 17, 2026	12.88	12.95	12.88	12.92	12.92	0.63%	1,031
Sep 16, 2026	12.78	12.79	12.78	12.84	12.84	0.70%	480
Sep 15, 2026	12.78	12.78	12.73	12.75	12.75	-0.27%	13,201
Sep 14, 2026	12.80	12.81	12.75	12.78	12.78	-0.16%	14,581
Sep 11, 2026	12.75	12.84	12.75	12.80	12.80	0.59%	720
Sep 10, 2026	12.83	12.83	12.70	12.73	12.73	-0.68%	563
Sep 9, 2026	12.90	12.90	12.82	12.82	12.82	-0.94%	2,316
Sep 8, 2026	12.98	12.98	12.94	12.94	12.94	-0.39%	4,370
Sep 7, 2026	13.09	13.09	13.00	12.99	12.99	-0.37%	11
Sep 4, 2026	13.06	13.08	13.05	13.04	13.04	-0.03%	3,236
Sep 3, 2026	12.94	12.95	12.94	13.04	13.04	0.56%	1,840
Sep 2, 2026	12.93	12.93	12.93	12.97	12.97	0.08%	-
Sep 1, 2026	13.12	13.12	13.06	12.96	12.96	-1.02%	460
Aug 31, 2026	13.15	13.15	13.10	13.09	13.09	-1.04%	1,597
Aug 28, 2026	13.21	13.23	13.17	13.23	13.23	0.18%	38,887
Aug 27, 2026	13.16	13.16	13.14	13.20	13.20	0.97%	3,220
Aug 26, 2026	13.08	13.08	13.06	13.08	13.08	0.02%	460
Aug 25, 2026	13.10	13.10	13.10	13.07	13.07	0.36%	-
Aug 24, 2026	13.05	13.07	13.05	13.03	13.03	-0.27%	2,300
Aug 21, 2026	12.99	12.99	12.99	13.06	13.06	0.14%	-
Aug 20, 2026	13.05	13.05	13.05	13.04	13.04	-0.28%	-
Aug 19, 2026	13.03	13.07	13.03	13.08	13.08	0.18%	483
Aug 18, 2026	13.14	13.14	13.14	13.06	13.06	-1.27%	15
Aug 17, 2026	13.26	13.26	13.24	13.22	13.22	-0.10%	230
Aug 14, 2026	13.31	13.31	13.31	13.24	13.24	-0.19%	460
Aug 13, 2026	13.25	13.25	13.25	13.26	13.26	0.42%	-
Aug 12, 2026	13.20	13.20	13.20	13.21	13.21	0.14%	230
Aug 11, 2026	13.15	13.15	13.15	13.19	13.19	0.24%	-
Aug 10, 2026	13.18	13.18	13.18	13.16	13.16	0.09%	-
Aug 7, 2026	13.07	13.10	13.07	13.15	13.15	0.87%	1,610
Aug 6, 2026	13.03	13.05	13.02	13.03	13.03	0.16%	3,220
Aug 5, 2026	13.07	13.07	13.04	13.01	13.01	0.28%	460
Aug 4, 2026	12.86	12.90	12.83	12.98	12.98	1.56%	2,760
Aug 3, 2026	12.73	12.74	12.71	12.78	12.78	0.96%	3,779
Jul 31, 2026	12.76	12.76	12.76	12.66	12.65	0.02%	-
Jul 30, 2026	12.72	12.72	12.69	12.65	12.65	-0.98%	1,868
Jul 29, 2026	12.86	12.86	12.86	12.78	12.78	-0.75%	-
Jul 28, 2026	12.76	12.81	12.76	12.87	12.87	1.01%	2,400
Jul 27, 2026	12.84	12.84	12.84	12.75	12.74	-0.39%	-
Jul 24, 2026	12.72	12.78	12.72	12.80	12.79	0.76%	240
Jul 23, 2026	12.77	12.80	12.75	12.70	12.70	-0.98%	3,910
Jul 22, 2026	12.75	12.79	12.75	12.83	12.82	0.03%	690
Jul 21, 2026	12.83	12.83	12.77	12.82	12.82	-	720
Jul 20, 2026	12.78	12.78	12.78	12.82	12.82	0.27%	-
Jul 17, 2026	12.82	12.82	12.77	12.79	12.79	-0.72%	1,629
Jul 16, 2026	12.85	12.85	12.78	12.88	12.88	-0.02%	1,610