EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	94.00	94.46	93.88	94.30	94.30	0.99%	80,347
Nov 11, 2026	95.26	95.40	93.26	93.38	93.38	-1.89%	405,455
Nov 10, 2026	94.94	95.82	94.84	95.18	95.18	0.85%	263,837
Nov 9, 2026	94.38	94.67	93.66	94.38	94.38	0.23%	303,356
Nov 6, 2026	93.14	94.34	92.32	94.16	94.16	0.36%	226,966
Nov 5, 2026	94.62	95.10	93.50	93.82	93.82	0.04%	283,869
Nov 4, 2026	92.34	94.08	92.10	93.78	93.78	1.71%	400,717
Nov 3, 2026	92.28	92.86	91.88	92.20	92.20	-0.73%	203,534
Nov 2, 2026	90.48	92.88	90.46	92.88	92.88	2.02%	261,906
Oct 30, 2026	91.84	91.98	90.40	91.04	91.04	-0.61%	252,356
Oct 29, 2026	91.64	92.54	91.18	91.60	91.60	-0.02%	223,169
Oct 28, 2026	91.70	92.06	91.06	91.62	91.62	-0.26%	221,320
Oct 27, 2026	90.96	91.98	90.48	91.86	91.86	0.88%	214,528
Oct 26, 2026	90.34	91.44	90.30	91.06	91.06	1.07%	279,612
Oct 23, 2026	91.10	91.40	89.12	90.10	90.10	-0.02%	401,023
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