ETR:UWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	183.40	184.05	181.70	183.40	183.40	0.38%	902
May 29, 2026	185.10	185.10	182.60	182.70	182.70	-1.43%	581
May 28, 2026	185.50	187.30	185.10	185.35	185.35	-0.30%	979
May 27, 2026	185.00	186.50	184.05	185.90	185.90	0.03%	272
May 26, 2026	187.45	187.45	185.55	185.85	185.85	-1.33%	231
May 25, 2026	189.05	189.05	186.85	188.35	188.35	0.78%	90
May 22, 2026	188.95	188.95	186.65	186.90	186.90	-1.27%	271
May 21, 2026	189.60	189.85	186.95	189.30	189.30	0.34%	161
May 20, 2026	191.90	192.45	188.65	188.65	188.65	-3.65%	758
May 19, 2026	191.25	196.40	191.25	195.80	195.80	3.08%	380
May 18, 2026	189.75	190.45	188.50	189.95	189.95	0.03%	57
May 15, 2026	189.50	190.45	188.90	189.90	189.90	1.42%	388
May 14, 2026	185.55	187.40	185.55	187.25	187.25	2.29%	185
May 13, 2026	185.80	186.05	183.05	183.05	183.05	-2.09%	279
May 12, 2026	184.20	187.00	182.20	186.95	186.95	2.95%	1,437
May 11, 2026	182.75	183.75	180.50	181.60	181.60	-1.78%	2,975
May 8, 2026	189.65	189.65	184.85	184.90	184.90	-1.62%	710
May 7, 2026	188.95	188.95	186.80	187.95	187.95	-0.45%	307
May 6, 2026	191.10	191.90	188.00	188.80	188.80	-1.28%	1,105
May 5, 2026	194.30	195.40	191.25	191.25	191.25	-2.52%	1,088
May 4, 2026	195.30	196.60	192.70	196.20	196.20	-0.88%	982
Apr 30, 2026	196.95	200.60	195.25	197.95	197.95	2.56%	835
Apr 29, 2026	194.05	194.75	191.55	193.00	193.00	-0.54%	513
Apr 28, 2026	194.70	195.20	192.00	194.05	194.05	0.10%	308
Apr 27, 2026	193.95	195.55	193.85	193.85	193.85	-1.52%	342
Apr 24, 2026	199.50	201.00	196.60	196.85	196.85	0.10%	706
Apr 23, 2026	192.00	197.50	191.50	196.65	196.65	2.80%	694
Apr 22, 2026	190.80	192.00	190.80	191.30	191.30	0.68%	481
Apr 21, 2026	191.20	191.85	189.35	190.00	190.00	-0.65%	410
Apr 20, 2026	189.95	192.35	189.95	191.25	191.25	1.00%	645
Apr 17, 2026	191.45	191.45	187.70	189.35	189.35	-1.69%	149
Apr 16, 2026	191.55	193.60	190.50	192.60	192.60	1.00%	464
Apr 15, 2026	194.05	194.05	190.70	190.70	190.70	-1.90%	530
Apr 14, 2026	195.05	196.85	194.05	194.40	194.40	-0.74%	896
Apr 13, 2026	196.55	199.45	195.85	195.85	195.85	-0.23%	908
Apr 10, 2026	199.80	199.90	196.20	196.30	196.30	-1.53%	246
Apr 9, 2026	197.75	199.45	197.00	199.35	199.35	1.87%	125
Apr 8, 2026	200.60	200.60	193.90	195.70	195.70	-3.60%	2,147
Apr 7, 2026	202.50	203.80	201.10	203.00	203.00	-0.49%	423
Apr 2, 2026	201.40	204.20	199.66	204.00	204.00	2.90%	104
Apr 1, 2026	199.18	200.45	198.26	198.26	198.26	-0.62%	214
Mar 31, 2026	200.60	202.50	198.28	199.50	199.50	-0.94%	102
Mar 30, 2026	195.76	201.40	195.66	201.40	201.40	1.56%	484
Mar 27, 2026	197.42	198.30	196.02	198.30	198.30	1.08%	66
Mar 26, 2026	192.48	197.10	192.48	196.18	196.18	1.87%	75
Mar 25, 2026	193.88	195.48	190.00	192.58	192.58	-2.31%	285
Mar 24, 2026	198.40	198.40	195.70	197.14	197.14	0.07%	60
Mar 23, 2026	198.68	202.65	197.00	197.00	197.00	-1.82%	1,385
Mar 20, 2026	201.85	201.85	200.65	200.65	200.65	-1.45%	143
Mar 19, 2026	204.80	205.25	203.35	203.60	203.60	-0.44%	48