EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	98.58	98.72	97.54	97.66	97.66	-1.13%	182,204
Jun 2, 2026	99.00	99.78	98.58	98.78	98.78	0.41%	156,515
Jun 1, 2026	98.66	100.00	97.68	98.38	98.38	-0.97%	380,947
May 29, 2026	98.98	99.54	98.68	99.34	99.34	0.55%	1,358,954
May 28, 2026	97.54	99.06	97.32	98.80	98.80	0.39%	247,125
May 27, 2026	97.82	98.68	97.78	98.42	98.42	0.74%	255,648
May 26, 2026	98.30	98.52	97.60	97.70	97.70	-0.59%	212,175
May 25, 2026	98.36	99.00	98.28	98.28	98.28	0.70%	174,573
May 22, 2026	97.58	98.16	97.14	97.60	97.60	-0.06%	168,458
May 21, 2026	97.00	98.00	96.74	97.66	97.66	0.68%	318,405
May 20, 2026	95.84	97.54	95.42	97.00	97.00	0.83%	415,137
May 19, 2026	96.34	96.82	95.80	96.20	96.20	0.19%	293,805
May 18, 2026	93.80	96.06	93.60	96.02	96.02	1.07%	270,263
May 15, 2026	95.64	96.32	94.58	95.00	95.00	-2.06%	433,132
May 14, 2026	101.25	101.65	100.55	101.50	97.00	0.89%	212,234
May 13, 2026	100.50	100.75	99.28	100.60	96.14	-0.10%	239,026
May 12, 2026	101.00	102.00	100.65	100.70	96.24	-1.03%	168,131
May 11, 2026	101.35	102.00	100.90	101.75	97.24	-0.10%	201,030
May 8, 2026	101.40	102.20	100.80	101.85	97.33	-0.29%	267,158
May 7, 2026	104.25	104.30	102.15	102.15	97.62	-2.11%	453,455
May 6, 2026	103.40	105.25	102.95	104.35	99.72	1.80%	325,618
May 5, 2026	101.70	103.05	101.70	102.50	97.96	0.54%	186,733
May 4, 2026	103.95	103.95	100.85	101.95	97.43	-1.12%	217,395
Apr 30, 2026	101.70	103.50	101.35	103.10	98.53	0.54%	322,247
Apr 29, 2026	104.10	104.10	102.35	102.55	98.00	-1.30%	248,948
Apr 28, 2026	102.95	103.90	102.65	103.90	99.29	0.58%	385,311
Apr 27, 2026	103.90	104.00	102.90	103.30	98.72	-0.63%	296,578
Apr 24, 2026	104.15	105.40	103.55	103.95	99.34	-0.57%	279,636
Apr 23, 2026	104.35	105.25	104.10	104.55	99.91	-0.62%	182,361
Apr 22, 2026	105.15	106.35	104.80	105.20	100.54	0.43%	250,743
Apr 21, 2026	105.45	105.80	104.50	104.75	100.11	-0.62%	350,959
Apr 20, 2026	105.40	106.20	105.10	105.40	100.73	-1.08%	231,252
Apr 17, 2026	104.30	106.60	104.15	106.55	101.83	2.30%	429,764
Apr 16, 2026	104.35	105.25	103.95	104.15	99.53	0.10%	298,874
Apr 15, 2026	104.00	104.65	103.65	104.05	99.44	0.14%	290,984
Apr 14, 2026	102.60	103.90	101.75	103.90	99.29	1.96%	405,324
Apr 13, 2026	101.35	102.65	101.15	101.90	97.38	-0.54%	289,013
Apr 10, 2026	102.80	103.15	102.05	102.45	97.91	-0.24%	277,236
Apr 9, 2026	101.70	102.70	101.40	102.70	98.15	0.34%	292,811
Apr 8, 2026	101.10	103.00	100.45	102.35	97.81	4.63%	731,533
Apr 7, 2026	98.80	99.98	97.80	97.82	93.48	-0.65%	386,135
Apr 2, 2026	96.60	99.10	96.02	98.46	94.09	0.41%	338,112
Apr 1, 2026	98.02	98.44	97.48	98.06	93.71	3.33%	456,063
Mar 31, 2026	94.26	95.96	94.26	94.90	90.69	0.40%	414,496
Mar 30, 2026	91.90	94.56	91.60	94.52	90.33	2.49%	503,787
Mar 27, 2026	93.30	93.42	91.62	92.22	88.13	-1.64%	478,394
Mar 26, 2026	91.88	93.94	91.88	93.76	89.60	0.09%	383,542
Mar 25, 2026	95.84	96.12	93.18	93.68	89.53	-1.06%	407,814
Mar 24, 2026	94.76	96.06	94.18	94.68	90.48	0.08%	445,040
Mar 23, 2026	91.34	96.70	88.90	94.60	90.41	0.66%	552,281