EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	96.60	99.10	96.02	98.46	98.46	0.41%	338,112
Apr 1, 2026	98.02	98.44	97.48	98.06	98.06	3.33%	456,063
Mar 31, 2026	94.26	95.96	94.26	94.90	94.90	0.40%	414,496
Mar 30, 2026	91.90	94.56	91.60	94.52	94.52	2.49%	503,787
Mar 27, 2026	93.30	93.42	91.62	92.22	92.22	-1.64%	478,394
Mar 26, 2026	91.88	93.94	91.88	93.76	93.76	0.09%	383,542
Mar 25, 2026	95.84	96.12	93.18	93.68	93.68	-1.06%	407,814
Mar 24, 2026	94.76	96.06	94.18	94.68	94.68	0.08%	445,040
Mar 23, 2026	91.34	96.70	88.90	94.60	94.60	0.66%	552,281
Mar 20, 2026	95.72	96.92	93.62	93.98	93.98	-1.26%	909,249
Mar 19, 2026	96.68	96.78	95.18	95.18	95.18	-2.54%	633,303
Mar 18, 2026	97.18	98.56	96.94	97.66	97.66	0.68%	416,312
Mar 17, 2026	96.60	98.02	96.34	97.00	97.00	0.64%	331,933
Mar 16, 2026	93.60	96.86	93.60	96.38	96.38	2.58%	352,871
Mar 13, 2026	93.74	95.54	92.82	93.96	93.96	-1.03%	307,492
Mar 12, 2026	95.28	95.40	93.88	94.94	94.94	-0.65%	335,041
Mar 11, 2026	96.90	96.96	95.18	95.56	95.56	-2.09%	299,375
Mar 10, 2026	95.62	97.66	95.62	97.60	97.60	3.35%	421,847
Mar 9, 2026	94.00	94.76	92.90	94.44	94.44	-3.46%	567,290
Mar 6, 2026	98.50	98.76	96.56	97.82	97.82	-0.35%	427,985
Mar 5, 2026	98.92	100.95	98.16	98.16	98.16	-1.19%	330,150
Mar 4, 2026	97.88	99.66	97.64	99.34	99.34	1.20%	323,598
Mar 3, 2026	100.90	101.10	97.28	98.16	98.16	-4.65%	590,230
Mar 2, 2026	103.50	104.50	101.85	102.95	102.95	-3.01%	538,758
Feb 27, 2026	104.00	106.65	103.90	106.15	106.15	1.82%	877,734
Feb 26, 2026	104.00	104.95	103.75	104.25	104.25	0.29%	306,163
Feb 25, 2026	104.25	104.55	103.55	103.95	103.95	-0.43%	244,489
Feb 24, 2026	104.60	105.70	104.20	104.40	104.40	-0.29%	304,340
Feb 23, 2026	104.20	104.80	103.85	104.70	104.70	0.29%	455,909
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