ETW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	9.33	9.39	9.29	9.39	9.39	1.08%	189,901
Nov 2, 2026	9.39	9.40	9.28	9.29	9.29	-0.43%	252,150
Oct 30, 2026	9.46	9.55	9.33	9.33	9.33	-2.41%	240,132
Oct 29, 2026	9.49	9.56	9.45	9.56	9.56	0.74%	229,137
Oct 28, 2026	9.47	9.57	9.43	9.49	9.49	0.42%	150,164
Oct 27, 2026	9.40	9.45	9.36	9.45	9.45	1.07%	211,247
Oct 26, 2026	9.36	9.39	9.32	9.35	9.35	0.32%	155,759
Oct 23, 2026	9.34	9.37	9.28	9.32	9.32	-0.96%	203,151
Oct 22, 2026	9.44	9.45	9.33	9.41	9.41	-0.95%	156,199
Oct 21, 2026	9.46	9.50	9.41	9.50	9.50	0.53%	100,792
Oct 20, 2026	9.41	9.46	9.38	9.45	9.45	0.75%	159,819
Oct 19, 2026	9.42	9.42	9.34	9.38	9.38	-0.42%	295,029
Oct 16, 2026	9.49	9.53	9.38	9.42	9.42	-0.21%	176,617
Oct 15, 2026	9.46	9.46	9.40	9.44	9.44	-0.46%	277,346
Oct 14, 2026	9.63	9.63	9.55	9.55	9.48	-0.93%	171,758
Oct 13, 2026	9.65	9.77	9.60	9.64	9.57	-0.10%	226,292
Oct 12, 2026	9.70	9.70	9.63	9.65	9.58	-0.21%	241,532
Oct 9, 2026	9.63	9.68	9.57	9.67	9.60	1.36%	395,364
Oct 8, 2026	9.52	9.58	9.48	9.54	9.47	0.53%	317,052
Oct 7, 2026	9.53	9.53	9.45	9.49	9.42	-0.42%	226,305
Oct 6, 2026	9.49	9.56	9.44	9.53	9.46	0.42%	287,770
Oct 5, 2026	9.50	9.54	9.41	9.49	9.42	-	408,894
Oct 2, 2026	9.51	9.54	9.49	9.49	9.42	0.42%	248,685
Oct 1, 2026	9.50	9.50	9.42	9.45	9.38	-0.53%	248,823
Sep 30, 2026	9.55	9.64	9.49	9.50	9.43	-0.31%	388,747
Sep 29, 2026	9.52	9.53	9.45	9.53	9.46	-0.10%	317,851
Sep 28, 2026	9.61	9.62	9.49	9.54	9.47	-0.62%	280,161
Sep 25, 2026	9.58	9.63	9.54	9.60	9.53	0.63%	225,647
Sep 24, 2026	9.59	9.59	9.50	9.54	9.47	-0.93%	99,436
Sep 23, 2026	9.70	9.70	9.58	9.63	9.56	-0.62%	212,695
Sep 22, 2026	9.73	9.75	9.65	9.69	9.62	-0.21%	138,362
Sep 21, 2026	9.68	9.71	9.61	9.71	9.64	0.94%	322,080
Sep 18, 2026	9.63	9.63	9.54	9.62	9.55	0.31%	172,844
Sep 17, 2026	9.66	9.71	9.58	9.59	9.52	0.31%	232,989
Sep 16, 2026	9.52	9.61	9.47	9.56	9.49	0.74%	369,076
Sep 15, 2026	9.61	9.61	9.49	9.49	9.42	-0.98%	281,862
Sep 14, 2026	9.60	9.66	9.54	9.65	9.52	-	380,465
Sep 11, 2026	9.72	9.74	9.64	9.65	9.52	0.10%	290,804
Sep 10, 2026	9.68	9.71	9.62	9.64	9.51	-1.13%	256,252
Sep 9, 2026	9.83	9.84	9.74	9.75	9.62	-0.91%	242,277
Sep 8, 2026	9.86	9.94	9.81	9.84	9.70	-0.10%	345,664
Sep 4, 2026	9.82	9.86	9.82	9.85	9.71	-0.20%	201,184
Sep 3, 2026	9.85	9.87	9.80	9.87	9.73	0.71%	254,319
Sep 2, 2026	9.82	9.84	9.75	9.80	9.66	-	210,468
Sep 1, 2026	9.86	9.86	9.78	9.80	9.66	-0.91%	368,691
Aug 31, 2026	9.92	9.94	9.85	9.89	9.75	-0.30%	306,438
Aug 28, 2026	9.91	9.95	9.88	9.92	9.78	0.10%	391,510
Aug 27, 2026	9.89	9.91	9.83	9.91	9.77	0.51%	312,582
Aug 26, 2026	9.85	9.87	9.81	9.86	9.72	0.10%	172,943
Aug 25, 2026	9.81	9.85	9.78	9.85	9.71	1.13%	281,566