Edgewise Therapeutics, Inc. (EWTX)

Edgewise Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.28	37.57	34.13	35.59	35.59	-4.41%	2,956,038
Jun 4, 2026	35.99	38.00	35.99	37.23	37.23	2.82%	909,404
Jun 3, 2026	38.03	38.03	36.06	36.21	36.21	-2.79%	1,444,350
Jun 2, 2026	40.00	40.38	37.02	37.25	37.25	-7.48%	2,535,555
Jun 1, 2026	40.60	40.77	37.29	40.26	40.26	17.86%	4,398,141
May 29, 2026	33.18	34.58	33.12	34.16	34.16	2.58%	1,141,928
May 28, 2026	33.47	34.50	33.12	33.30	33.30	-0.72%	1,529,765
May 27, 2026	33.69	34.30	33.05	33.54	33.54	-0.06%	568,258
May 26, 2026	32.65	33.76	31.75	33.56	33.56	2.63%	1,292,092
May 22, 2026	32.92	33.55	32.32	32.70	32.70	0.03%	660,768
May 21, 2026	32.76	33.02	32.23	32.69	32.69	-0.40%	623,185
May 20, 2026	31.80	32.99	31.75	32.82	32.82	4.42%	779,712
May 19, 2026	31.52	32.09	31.02	31.43	31.43	-0.91%	1,044,813
May 18, 2026	33.92	33.92	31.22	31.72	31.72	-4.14%	940,141
May 15, 2026	33.81	33.95	32.76	33.09	33.09	-2.71%	989,175
May 14, 2026	33.30	34.12	32.53	34.01	34.01	0.74%	837,269
May 13, 2026	34.04	34.41	33.31	33.76	33.76	-0.74%	1,130,656
May 12, 2026	34.55	34.67	33.54	34.01	34.01	-1.59%	1,168,380
May 11, 2026	35.94	36.00	34.11	34.56	34.56	-2.15%	1,096,570
May 8, 2026	35.35	36.21	34.67	35.32	35.32	-0.73%	1,015,651
May 7, 2026	38.00	38.21	35.02	35.58	35.58	-3.81%	1,169,000
May 6, 2026	37.94	38.18	36.07	36.99	36.99	-2.68%	2,928,509
May 5, 2026	39.13	39.96	37.00	38.01	38.01	20.86%	5,050,602
May 4, 2026	30.81	31.69	30.51	31.45	31.45	2.74%	682,134
May 1, 2026	30.96	31.13	30.12	30.61	30.61	-1.13%	609,606
Apr 30, 2026	30.51	30.96	30.21	30.96	30.96	1.67%	1,136,386
Apr 29, 2026	30.86	31.08	30.33	30.45	30.45	-1.74%	1,211,050
Apr 28, 2026	30.94	32.47	30.45	30.99	30.99	1.14%	3,438,447
Apr 27, 2026	31.56	32.74	30.35	30.64	30.64	-2.98%	1,056,840
Apr 24, 2026	31.40	32.03	30.93	31.58	31.58	1.12%	1,033,865
Apr 23, 2026	32.17	32.87	31.17	31.23	31.23	-2.92%	877,763
Apr 22, 2026	32.67	32.93	31.87	32.17	32.17	-0.86%	658,046
Apr 21, 2026	33.95	34.12	32.09	32.45	32.45	-4.47%	711,225
Apr 20, 2026	34.29	34.72	33.34	33.97	33.97	-1.34%	617,375
Apr 17, 2026	33.67	35.00	33.15	34.43	34.43	3.96%	824,019
Apr 16, 2026	33.64	34.07	32.87	33.12	33.12	-1.72%	497,904
Apr 15, 2026	33.00	33.91	32.57	33.70	33.70	1.63%	1,242,901
Apr 14, 2026	33.79	34.77	33.04	33.16	33.16	-2.01%	1,069,762
Apr 13, 2026	33.10	34.11	32.77	33.84	33.84	3.11%	689,136
Apr 10, 2026	33.52	33.72	32.26	32.82	32.82	-2.09%	599,335
Apr 9, 2026	32.70	33.70	32.32	33.52	33.52	1.45%	575,055
Apr 8, 2026	33.92	33.92	32.19	33.04	33.04	1.66%	681,628
Apr 7, 2026	32.56	32.77	31.70	32.50	32.50	-1.01%	717,863
Apr 6, 2026	33.09	34.00	32.56	32.83	32.83	-1.50%	577,237
Apr 2, 2026	32.52	33.56	32.26	33.33	33.33	0.57%	985,914
Apr 1, 2026	31.92	33.47	31.79	33.14	33.14	5.21%	1,593,579
Mar 31, 2026	30.67	32.46	30.67	31.50	31.50	4.03%	1,122,826
Mar 30, 2026	30.82	31.15	29.71	30.28	30.28	-1.82%	614,302
Mar 27, 2026	31.41	31.88	30.44	30.84	30.84	-2.56%	565,582
Mar 26, 2026	31.51	32.42	31.47	31.65	31.65	-0.91%	446,350

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.