EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	104.50	104.90	103.75	104.85	104.85	0.14%	173,909
Jul 23, 2026	104.95	105.05	104.10	104.70	104.70	0.10%	226,624
Jul 22, 2026	103.85	105.25	103.35	104.60	104.60	0.77%	257,475
Jul 21, 2026	104.00	104.30	103.10	103.80	103.80	-0.43%	180,401
Jul 20, 2026	103.00	104.70	102.90	104.25	104.25	0.58%	245,760
Jul 17, 2026	103.80	104.30	103.10	103.65	103.65	0.10%	178,920
Jul 16, 2026	103.05	103.55	102.15	103.55	103.55	0.39%	136,828
Jul 15, 2026	102.45	103.40	101.50	103.15	103.15	0.59%	235,242
Jul 14, 2026	101.50	102.65	100.85	102.55	102.55	0.34%	138,811
Jul 13, 2026	102.25	102.70	101.95	102.20	102.20	-0.29%	131,472
Jul 10, 2026	102.80	103.65	102.10	102.50	102.50	0.05%	170,750
Jul 9, 2026	102.25	102.60	101.35	102.45	102.45	1.69%	201,479
Jul 8, 2026	102.50	102.55	100.40	100.75	100.75	-2.28%	271,463
Jul 7, 2026	102.40	103.30	102.30	103.10	103.10	0.54%	190,919
Jul 6, 2026	103.40	103.60	102.35	102.55	102.55	-0.58%	133,911