EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	87.50	87.86	86.70	87.52	87.52	-0.41%	352,475
Oct 1, 2026	87.68	88.86	86.58	87.88	87.88	-1.37%	561,744
Sep 30, 2026	90.62	91.18	89.02	89.10	89.10	-1.72%	507,677
Sep 29, 2026	91.78	92.06	90.66	90.66	90.66	-1.13%	313,289
Sep 28, 2026	92.00	92.46	91.64	91.70	91.70	-0.02%	171,588
Sep 25, 2026	92.08	93.30	91.64	91.72	91.72	-0.69%	269,739
Sep 24, 2026	92.50	93.02	91.84	92.36	92.36	-0.22%	299,358
Sep 23, 2026	94.96	95.10	92.44	92.56	92.56	-2.55%	208,640
Sep 22, 2026	93.20	94.98	92.90	94.98	94.98	1.58%	300,950
Sep 21, 2026	92.96	93.62	92.60	93.50	93.50	0.41%	276,626
Sep 18, 2026	93.64	93.94	92.76	93.12	93.12	-1.34%	1,261,219
Sep 17, 2026	94.44	94.90	93.74	94.38	94.38	0.21%	404,671
Sep 16, 2026	94.10	94.86	93.86	94.18	94.18	0.32%	333,575
Sep 15, 2026	92.44	93.88	91.88	93.88	93.88	1.54%	239,131
Sep 14, 2026	93.00	93.20	92.24	92.46	92.46	-0.47%	236,397
Sep 11, 2026	93.46	93.48	92.50	92.90	92.90	-0.13%	241,286
Sep 10, 2026	93.66	93.96	92.68	93.02	93.02	-0.87%	314,188
Sep 9, 2026	94.04	94.40	93.34	93.84	93.84	-1.03%	337,633
Sep 8, 2026	95.46	95.54	94.28	94.82	94.82	-0.86%	343,042
Sep 7, 2026	96.38	96.90	95.54	95.64	95.64	-1.54%	247,780
Sep 4, 2026	97.00	97.20	96.28	97.14	97.14	0.27%	197,071
Sep 3, 2026	96.70	96.88	95.62	96.88	96.88	0.27%	218,736
Sep 2, 2026	96.90	97.08	96.08	96.62	96.62	-0.31%	266,495
Sep 1, 2026	97.40	97.92	96.42	96.92	96.92	-0.53%	393,724
Aug 31, 2026	98.80	98.86	97.32	97.44	97.44	-1.54%	579,748
Aug 28, 2026	99.40	99.80	98.34	98.96	98.96	-0.26%	224,252
Aug 27, 2026	101.85	102.10	98.74	99.22	99.22	-2.96%	397,164
Aug 26, 2026	103.65	103.75	102.15	102.25	102.25	-0.73%	164,585
Aug 25, 2026	103.30	103.70	102.85	103.00	103.00	-	131,280
Aug 24, 2026	103.20	103.70	102.10	103.00	103.00	-0.05%	185,035
Aug 21, 2026	103.15	103.30	102.65	103.05	103.05	-	400,770
Aug 20, 2026	102.85	103.30	102.50	103.05	103.05	0.39%	243,014
Aug 19, 2026	101.30	102.75	101.30	102.65	102.65	1.03%	208,631
Aug 18, 2026	102.70	103.10	101.60	101.60	101.60	-1.55%	313,671
Aug 17, 2026	103.15	103.25	102.85	103.20	103.20	-0.29%	161,553
Aug 14, 2026	103.20	103.50	102.55	103.50	103.50	0.10%	145,359
Aug 13, 2026	103.85	104.15	103.25	103.40	103.40	-	166,617
Aug 12, 2026	103.75	104.05	103.00	103.40	103.40	-0.05%	155,432
Aug 11, 2026	103.30	103.75	102.95	103.45	103.45	-0.19%	98,314
Aug 10, 2026	104.10	104.20	103.15	103.65	103.65	-0.62%	122,174
Aug 7, 2026	103.90	104.65	103.00	104.30	104.30	0.14%	180,951
Aug 6, 2026	104.80	105.40	104.15	104.15	104.15	-0.24%	154,495
Aug 5, 2026	105.75	105.75	104.15	104.40	104.40	-1.42%	207,026
Aug 4, 2026	104.80	105.90	104.70	105.90	105.90	0.71%	176,560
Aug 3, 2026	105.55	106.20	104.60	105.15	105.15	-0.14%	235,990
Jul 31, 2026	105.50	106.15	104.85	105.30	105.30	0.77%	282,332
Jul 30, 2026	104.50	106.10	103.95	104.50	104.50	-0.71%	271,889
Jul 29, 2026	105.75	105.95	104.65	105.25	105.25	-0.52%	182,016
Jul 28, 2026	105.80	105.85	105.35	105.80	105.80	0.57%	204,367
Jul 27, 2026	105.60	105.90	105.20	105.20	105.20	0.33%	161,214