EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	103.10	104.60	102.40	104.40	104.40	1.56%	1,058,431
Feb 19, 2026	102.85	103.95	101.95	102.80	102.80	-0.63%	385,179
Feb 18, 2026	105.00	106.15	103.45	103.45	103.45	-0.10%	589,400
Feb 17, 2026	100.30	103.75	100.15	103.55	103.55	2.98%	577,571
Feb 16, 2026	99.78	100.85	98.86	100.55	100.55	1.10%	317,732
Feb 13, 2026	97.24	99.88	96.60	99.46	99.46	0.42%	523,236
Feb 12, 2026	98.48	100.85	95.86	99.04	99.04	2.21%	678,213
Feb 11, 2026	96.00	97.72	95.84	96.90	96.90	0.83%	339,055
Feb 10, 2026	96.12	96.28	95.42	96.10	96.10	-	202,939
Feb 9, 2026	96.66	96.84	95.42	96.10	96.10	0.04%	149,965
Feb 6, 2026	96.46	97.06	95.90	96.06	96.06	-0.23%	271,579
Feb 5, 2026	95.16	96.36	94.62	96.28	96.28	1.24%	328,287
Feb 4, 2026	94.70	96.00	94.42	95.10	95.10	0.81%	393,372
Feb 3, 2026	94.26	94.96	93.98	94.34	94.34	0.51%	385,031
Feb 2, 2026	93.46	94.00	92.84	93.86	93.86	0.92%	268,418
Jan 30, 2026	91.80	93.00	91.80	93.00	93.00	0.76%	361,858
Jan 29, 2026	92.90	93.58	92.30	92.30	92.30	-0.84%	236,032
Jan 28, 2026	92.60	93.48	92.20	93.08	93.08	0.54%	298,369
Jan 27, 2026	92.20	92.88	91.18	92.58	92.58	0.83%	364,953
Jan 26, 2026	91.78	92.10	91.32	91.82	91.82	0.95%	285,611
Jan 23, 2026	91.00	91.34	90.56	90.96	90.96	-0.18%	218,204
Jan 22, 2026	90.08	91.48	90.04	91.12	91.12	2.06%	439,547
Jan 21, 2026	89.40	90.06	88.56	89.28	89.28	-0.93%	378,938
Jan 20, 2026	90.90	91.32	89.44	90.12	90.12	-0.81%	383,797
Jan 19, 2026	90.60	90.92	89.96	90.86	90.86	-0.76%	364,587
Jan 16, 2026	91.94	92.68	91.38	91.56	91.56	-0.76%	312,568
Jan 15, 2026	92.36	92.90	91.66	92.26	92.26	0.28%	332,422
Jan 14, 2026	92.66	92.78	91.48	92.00	92.00	-0.43%	476,583
Jan 13, 2026	93.30	93.58	92.30	92.40	92.40	-1.56%	531,879
Jan 12, 2026	93.72	94.08	93.28	93.86	93.86	-0.40%	191,364
Jan 9, 2026	95.00	95.00	93.62	94.24	94.24	-0.95%	256,906
Jan 8, 2026	94.68	95.26	93.84	95.14	95.14	0.44%	224,494
Jan 7, 2026	93.40	95.22	92.96	94.72	94.72	2.11%	618,243
Jan 6, 2026	93.22	93.32	92.34	92.76	92.76	-0.47%	232,940
Jan 5, 2026	92.50	93.30	91.86	93.20	93.20	0.73%	303,242
Jan 2, 2026	93.10	93.40	92.36	92.52	92.52	-0.26%	235,737
Dec 31, 2025	93.30	93.30	92.28	92.76	92.76	-0.66%	181,051
Dec 30, 2025	92.68	93.42	92.58	93.38	93.38	0.78%	169,575
Dec 29, 2025	92.34	93.04	92.00	92.66	92.66	0.39%	187,033
Dec 24, 2025	91.94	92.70	91.94	92.30	92.30	0.11%	63,307
Dec 23, 2025	92.82	92.84	92.02	92.20	92.20	-0.39%	159,242
Dec 22, 2025	91.88	92.56	91.50	92.56	92.56	0.43%	191,993
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