EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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