EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	104.35	105.25	104.10	104.55	104.55	-0.62%	182,361
Apr 22, 2026	105.15	106.35	104.80	105.20	105.20	0.43%	250,743
Apr 21, 2026	105.45	105.80	104.50	104.75	104.75	-0.62%	350,959
Apr 20, 2026	105.40	106.20	105.10	105.40	105.40	-1.08%	231,252
Apr 17, 2026	104.30	106.60	104.15	106.55	106.55	2.30%	429,764
Apr 16, 2026	104.35	105.25	103.95	104.15	104.15	0.10%	298,874
Apr 15, 2026	104.00	104.65	103.65	104.05	104.05	0.14%	290,984
Apr 14, 2026	102.60	103.90	101.75	103.90	103.90	1.96%	405,324
Apr 13, 2026	101.35	102.65	101.15	101.90	101.90	-0.54%	289,013
Apr 10, 2026	102.80	103.15	102.05	102.45	102.45	-0.24%	277,236
Apr 9, 2026	101.70	102.70	101.40	102.70	102.70	0.34%	292,811
Apr 8, 2026	101.10	103.00	100.45	102.35	102.35	4.63%	731,533
Apr 7, 2026	98.80	99.98	97.80	97.82	97.82	-0.65%	386,135
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