EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	91.10	91.40	90.38	90.38	90.38	0.29%	10,633
Oct 22, 2026	88.72	90.30	88.48	90.12	90.12	0.96%	364,532
Oct 21, 2026	88.16	89.36	88.16	89.26	89.26	0.68%	243,764
Oct 20, 2026	87.92	88.66	86.86	88.66	88.66	0.77%	188,733
Oct 19, 2026	88.94	88.94	86.42	87.98	87.98	-2.05%	291,830
Oct 16, 2026	89.46	89.82	89.22	89.82	89.82	0.18%	213,158
Oct 15, 2026	88.30	90.08	88.11	89.66	89.66	1.56%	334,127
Oct 14, 2026	88.42	89.56	87.88	88.28	88.28	0.11%	270,864
Oct 13, 2026	87.62	88.38	87.58	88.18	88.18	1.40%	340,254
Oct 12, 2026	87.64	87.68	86.54	86.96	86.96	-0.41%	162,640
Oct 9, 2026	87.16	87.54	86.54	87.32	87.32	1.56%	269,924
Oct 8, 2026	88.58	88.58	85.98	85.98	85.98	-3.22%	528,698
Oct 7, 2026	90.28	90.44	88.84	88.84	88.84	-1.83%	302,377
Oct 6, 2026	89.00	90.56	88.88	90.50	90.50	2.17%	386,273
Oct 5, 2026	87.34	88.58	87.12	88.58	88.58	1.21%	345,550
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