EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	103.15	103.30	102.65	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
Jul 3, 2026	102.35	103.30	102.20	103.15	103.15	0.88%	178,352
Jul 2, 2026	102.15	102.65	101.25	102.25	102.25	1.14%	300,968
Jul 1, 2026	103.50	103.50	100.60	101.10	101.10	-1.32%	237,994
Jun 30, 2026	102.85	103.30	102.25	102.45	102.45	-0.39%	235,406
Jun 29, 2026	103.05	103.40	102.30	102.85	102.85	-0.48%	170,825
Jun 26, 2026	102.90	103.65	102.60	103.35	103.35	0.68%	261,954
Jun 25, 2026	102.70	103.30	102.30	102.65	102.65	0.49%	269,669
Jun 24, 2026	101.60	102.60	100.75	102.15	102.15	1.24%	268,455
Jun 23, 2026	99.92	101.65	99.70	100.90	100.90	0.60%	331,336
Jun 22, 2026	98.82	100.30	98.06	100.30	100.30	1.62%	434,515
Jun 19, 2026	99.50	99.58	97.76	98.70	98.70	-0.76%	1,131,487
Jun 18, 2026	99.70	100.25	98.32	99.46	99.46	-0.94%	334,800
Jun 17, 2026	99.62	100.40	99.20	100.40	100.40	0.90%	287,148
Jun 16, 2026	100.70	100.70	99.50	99.50	99.50	-0.80%	236,009
Jun 15, 2026	101.80	102.50	100.30	100.30	100.30	-0.40%	333,075