ETW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	9.82	9.85	9.79	9.84	9.84	0.51%	261,372
Aug 14, 2026	9.83	9.87	9.78	9.79	9.79	-0.24%	454,546
Aug 13, 2026	9.82	9.91	9.82	9.88	9.81	0.61%	390,302
Aug 12, 2026	9.84	9.87	9.82	9.82	9.75	-	211,335
Aug 11, 2026	9.79	9.83	9.77	9.82	9.75	0.61%	303,414
Aug 10, 2026	9.71	9.80	9.70	9.76	9.69	0.31%	406,132
Aug 7, 2026	9.67	9.74	9.65	9.73	9.66	1.04%	304,631
Aug 6, 2026	9.64	9.69	9.61	9.63	9.57	-0.41%	350,480
Aug 5, 2026	9.68	9.72	9.66	9.67	9.61	0.31%	513,387
Aug 4, 2026	9.62	9.68	9.62	9.64	9.58	0.31%	446,151
Aug 3, 2026	9.52	9.63	9.52	9.61	9.55	1.05%	187,007
Jul 31, 2026	9.49	9.59	9.46	9.51	9.45	0.53%	258,099
Jul 30, 2026	9.33	9.49	9.28	9.46	9.40	2.05%	276,240
Jul 29, 2026	9.36	9.40	9.26	9.27	9.21	-1.17%	301,461
Jul 28, 2026	9.39	9.45	9.35	9.38	9.32	-0.32%	224,178
Jul 27, 2026	9.44	9.48	9.37	9.41	9.35	0.11%	169,297
Jul 24, 2026	9.44	9.45	9.39	9.40	9.34	-0.21%	169,084
Jul 23, 2026	9.46	9.47	9.39	9.42	9.36	-1.26%	319,255
Jul 22, 2026	9.51	9.57	9.51	9.54	9.48	0.42%	159,242
Jul 21, 2026	9.49	9.52	9.49	9.50	9.44	0.32%	166,565
Jul 20, 2026	9.54	9.57	9.45	9.47	9.41	-0.11%	345,278
Jul 17, 2026	9.54	9.55	9.48	9.48	9.42	-1.46%	195,996
Jul 16, 2026	9.66	9.66	9.60	9.62	9.56	-0.41%	145,904
Jul 15, 2026	9.62	9.66	9.60	9.66	9.60	0.69%	141,413
Jul 14, 2026	9.60	9.67	9.59	9.66	9.53	0.94%	165,946
Jul 13, 2026	9.62	9.64	9.57	9.57	9.44	-0.52%	215,213
Jul 10, 2026	9.64	9.68	9.60	9.62	9.49	-	181,364
Jul 9, 2026	9.55	9.62	9.55	9.62	9.49	1.16%	226,456
Jul 8, 2026	9.49	9.54	9.44	9.51	9.38	-0.52%	233,506
Jul 7, 2026	9.55	9.62	9.52	9.56	9.43	0.10%	210,085
Jul 6, 2026	9.56	9.61	9.55	9.55	9.42	0.10%	225,815
Jul 2, 2026	9.58	9.64	9.54	9.54	9.41	-0.42%	197,681
Jul 1, 2026	9.59	9.61	9.55	9.58	9.45	-0.62%	265,862
Jun 30, 2026	9.47	9.64	9.44	9.64	9.51	1.80%	401,490
Jun 29, 2026	9.37	9.49	9.35	9.47	9.34	1.83%	390,573
Jun 26, 2026	9.37	9.37	9.30	9.30	9.17	-1.06%	246,422
Jun 25, 2026	9.40	9.42	9.32	9.40	9.27	0.75%	405,328
Jun 24, 2026	9.37	9.37	9.29	9.33	9.20	-0.11%	301,319
Jun 23, 2026	9.30	9.36	9.29	9.34	9.21	-0.53%	167,759
Jun 22, 2026	9.47	9.50	9.39	9.39	9.26	-0.63%	266,258
Jun 18, 2026	9.47	9.49	9.45	9.45	9.32	0.43%	190,123
Jun 17, 2026	9.45	9.48	9.40	9.41	9.28	-0.21%	337,439
Jun 16, 2026	9.50	9.50	9.43	9.43	9.30	-0.53%	129,957
Jun 15, 2026	9.43	9.48	9.43	9.48	9.35	1.79%	210,051
Jun 12, 2026	9.38	9.42	9.36	9.38	9.19	0.32%	274,116
Jun 11, 2026	9.23	9.37	9.16	9.35	9.16	1.30%	348,605
Jun 10, 2026	9.26	9.32	9.22	9.23	9.04	-1.18%	172,506
Jun 9, 2026	9.34	9.37	9.18	9.34	9.15	0.65%	311,449
Jun 8, 2026	9.34	9.38	9.26	9.28	9.09	-0.11%	327,978
Jun 5, 2026	9.43	9.46	9.25	9.29	9.10	-1.80%	333,932