EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	92.72	92.90	91.44	92.16	92.16	-0.97%	2,453,427
Dec 18, 2025	92.08	93.20	91.86	93.06	93.06	1.31%	494,909
Dec 17, 2025	92.32	92.56	91.62	91.86	91.86	-0.24%	258,994
Dec 16, 2025	92.30	92.38	91.66	92.08	92.08	0.41%	333,329
Dec 15, 2025	91.50	92.90	91.50	91.70	91.70	0.33%	313,962
Dec 12, 2025	90.98	91.94	90.30	91.40	91.40	1.02%	334,372
Dec 11, 2025	91.58	91.74	90.20	90.48	90.48	-0.66%	249,195
Dec 10, 2025	91.00	91.42	90.32	91.08	91.08	0.57%	325,935
Dec 9, 2025	90.50	91.02	89.56	90.56	90.56	-0.20%	301,217
Dec 8, 2025	89.16	91.80	89.10	90.74	90.74	1.70%	553,988
Dec 5, 2025	90.28	90.40	89.22	89.22	89.22	-1.02%	257,428
Dec 4, 2025	90.36	90.42	89.48	90.14	90.14	-	362,658
Dec 3, 2025	91.78	91.78	89.88	90.14	90.14	-1.23%	382,795
Dec 2, 2025	91.66	91.96	91.04	91.26	91.26	0.02%	278,630
Dec 1, 2025	90.86	91.52	90.32	91.24	91.24	-0.41%	188,887
Nov 28, 2025	91.40	91.90	91.38	91.62	91.62	0.04%	228,853
Nov 27, 2025	90.72	91.82	90.56	91.58	91.58	0.95%	228,180
Nov 26, 2025	89.84	90.82	89.14	90.72	90.72	0.80%	275,989
Nov 25, 2025	90.04	90.18	89.00	90.00	90.00	0.60%	208,897
Nov 24, 2025	89.64	90.08	88.62	89.46	89.46	0.07%	934,646
Nov 21, 2025	89.30	89.90	88.56	89.40	89.40	-0.40%	307,779
Nov 20, 2025	90.94	91.04	89.76	89.76	89.76	-0.36%	210,977
Nov 19, 2025	90.44	90.60	89.68	90.08	90.08	-0.40%	172,169
Nov 18, 2025	90.00	90.48	89.50	90.44	90.44	-0.75%	367,645
Nov 17, 2025	91.16	91.42	90.58	91.12	91.12	0.09%	230,410
Nov 14, 2025	91.94	91.94	89.78	91.04	91.04	-1.39%	358,684
Nov 13, 2025	92.10	93.28	91.66	92.32	92.32	0.81%	296,160
Nov 12, 2025	91.94	92.24	91.40	91.58	91.58	0.22%	249,872
Nov 11, 2025	90.84	91.38	89.86	91.38	91.38	1.15%	579,644
Nov 10, 2025	90.30	90.80	90.14	90.34	90.34	0.51%	576,074
Nov 7, 2025	89.68	90.00	89.28	89.88	89.88	0.22%	463,756
Nov 6, 2025	89.28	89.74	88.70	89.68	89.68	0.74%	557,687
Nov 5, 2025	89.64	90.00	89.00	89.02	89.02	-1.11%	312,940
Nov 4, 2025	89.48	90.28	88.62	90.02	90.02	1.72%	312,842
Nov 3, 2025	89.58	90.06	88.32	88.50	88.50	-1.27%	357,321
Oct 31, 2025	90.20	90.46	89.52	89.64	89.64	-0.49%	293,451
Oct 30, 2025	90.12	90.30	89.08	90.08	90.08	-0.51%	284,270
Oct 29, 2025	90.92	91.30	90.54	90.54	90.54	-0.37%	200,885
Oct 28, 2025	90.14	91.40	90.00	90.88	90.88	0.93%	281,625
Oct 27, 2025	90.66	90.66	89.36	90.04	90.04	-0.64%	182,816
Oct 24, 2025	91.30	91.32	88.92	90.62	90.62	-0.59%	358,467
Oct 23, 2025	91.66	92.20	91.02	91.16	91.16	-0.46%	275,314
Oct 22, 2025	90.72	91.58	90.54	91.58	91.58	1.35%	430,285
Oct 21, 2025	90.00	90.82	89.84	90.36	90.36	0.92%	336,872
Oct 20, 2025	89.84	89.84	88.16	89.54	89.54	0.11%	206,895
Oct 17, 2025	90.00	90.30	88.74	89.44	89.44	-0.97%	309,343
Oct 16, 2025	88.86	90.32	88.64	90.32	90.32	2.06%	461,641
Oct 15, 2025	89.34	89.56	87.92	88.50	88.50	-0.38%	219,286
Oct 14, 2025	87.80	89.28	87.72	88.84	88.84	1.02%	244,572
Oct 13, 2025	88.46	88.72	87.46	87.94	87.94	-0.14%	176,605