EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.90	50.90	50.20	50.60	50.60	-2.73%	245,700
Apr 27, 2026	52.67	52.67	51.98	52.02	52.02	-1.46%	84,580
Apr 24, 2026	52.49	52.81	52.35	52.79	52.79	0.49%	91,408
Apr 23, 2026	53.03	53.15	51.79	52.53	52.53	-1.24%	184,326
Apr 22, 2026	53.49	53.52	52.87	53.19	53.19	0.32%	254,201
Apr 21, 2026	54.21	54.21	52.97	53.02	53.02	-2.59%	144,804
Apr 20, 2026	54.42	54.43	53.84	54.43	54.43	0.11%	120,851
Apr 17, 2026	54.64	54.91	54.29	54.37	54.37	2.03%	231,072
Apr 16, 2026	53.50	53.57	53.07	53.29	53.29	-0.19%	79,084
Apr 15, 2026	53.45	53.48	53.21	53.39	53.39	0.11%	93,734
Apr 14, 2026	53.12	53.33	53.01	53.33	53.33	0.62%	80,020
Apr 13, 2026	51.67	53.04	51.67	53.00	53.00	2.22%	194,036
Apr 10, 2026	52.52	52.55	51.65	51.85	51.85	0.08%	123,389
Apr 9, 2026	51.22	51.99	51.11	51.81	51.81	0.19%	175,893
Apr 8, 2026	52.09	52.18	51.33	51.71	51.71	4.95%	254,187
Apr 7, 2026	48.72	49.52	48.25	49.27	49.27	-0.73%	373,901
Apr 6, 2026	49.27	49.84	49.27	49.63	49.63	0.16%	134,414
Apr 2, 2026	48.40	49.62	48.34	49.55	49.55	-	242,887
Apr 1, 2026	49.75	49.99	49.33	49.55	49.55	1.70%	462,443
Mar 31, 2026	47.83	48.85	47.70	48.72	48.72	3.59%	222,295
Mar 30, 2026	47.34	47.43	46.76	47.03	47.03	0.32%	118,401
Mar 27, 2026	47.12	47.40	46.74	46.88	46.88	-0.91%	83,303
Mar 26, 2026	47.63	48.16	47.27	47.31	47.31	-2.59%	69,080
Mar 25, 2026	48.64	48.87	48.29	48.57	48.57	1.67%	127,649
Mar 24, 2026	47.29	48.06	47.11	47.77	47.77	-0.71%	132,374
Mar 23, 2026	47.80	48.77	47.60	48.11	48.11	2.82%	184,001
Mar 20, 2026	47.94	47.94	46.58	46.79	46.79	-3.19%	221,997
Mar 19, 2026	47.85	48.71	47.70	48.33	48.33	-1.71%	328,595
Mar 18, 2026	50.12	50.12	49.14	49.17	49.17	-2.52%	118,906
Mar 17, 2026	50.90	50.93	50.32	50.44	50.44	0.28%	77,980
Mar 16, 2026	49.99	50.47	49.96	50.30	50.30	1.95%	104,576
Mar 13, 2026	50.50	50.80	49.21	49.34	49.34	-2.36%	119,709
Mar 12, 2026	50.89	51.08	50.26	50.53	50.53	-1.71%	165,073
Mar 11, 2026	51.33	51.76	51.14	51.41	51.41	-0.68%	109,188
Mar 10, 2026	52.30	52.65	51.71	51.76	51.76	0.76%	308,032
Mar 9, 2026	50.25	51.70	49.95	51.37	51.37	-0.72%	222,753
Mar 6, 2026	50.92	51.95	50.75	51.74	51.74	-0.58%	277,554
Mar 5, 2026	52.11	52.36	51.48	52.04	52.04	-1.64%	181,013
Mar 4, 2026	52.49	53.03	52.38	52.91	52.91	2.01%	168,683
Mar 3, 2026	51.16	52.22	50.59	51.87	51.87	-2.44%	739,074
Mar 2, 2026	53.21	53.63	53.01	53.17	53.17	-2.83%	218,455
Feb 27, 2026	54.61	54.93	54.37	54.72	54.72	0.29%	154,428
Feb 26, 2026	54.44	54.64	53.99	54.56	54.56	0.79%	140,720
Feb 25, 2026	54.05	54.21	53.81	54.13	54.13	0.22%	39,178
Feb 24, 2026	53.59	54.15	53.41	54.01	54.01	0.97%	89,619
Feb 23, 2026	53.86	53.91	53.34	53.49	53.49	-0.94%	93,127
Feb 20, 2026	53.36	54.22	53.36	54.00	54.00	1.12%	130,284
Feb 19, 2026	53.04	53.48	53.04	53.40	53.40	-0.19%	80,521
Feb 18, 2026	53.53	53.97	53.38	53.50	53.50	0.45%	93,374
Feb 17, 2026	52.76	53.37	52.63	53.26	53.26	-0.39%	111,980
Feb 13, 2026	53.29	53.53	52.91	53.47	53.47	0.09%	85,853
Feb 12, 2026	54.52	54.52	53.23	53.42	53.42	-2.09%	210,561
Feb 11, 2026	54.53	54.75	54.13	54.56	54.56	0.72%	168,317
Feb 10, 2026	54.44	54.44	54.14	54.17	54.17	1.48%	103,493
Feb 9, 2026	53.00	53.55	52.92	53.38	53.38	0.85%	67,868
Feb 6, 2026	52.47	52.93	52.47	52.93	52.93	2.06%	124,004
Feb 5, 2026	52.30	52.57	51.80	51.86	51.86	-2.00%	194,992
Feb 4, 2026	53.72	53.72	52.62	52.92	52.92	-0.58%	269,621
Feb 3, 2026	53.06	53.32	52.71	53.23	53.23	0.66%	511,191
Feb 2, 2026	52.39	52.90	52.39	52.88	52.88	1.17%	130,349
Jan 30, 2026	52.76	52.96	52.27	52.27	52.27	-2.21%	156,001
Jan 29, 2026	53.65	53.65	52.59	53.45	53.45	0.98%	194,355
Jan 28, 2026	53.23	53.23	52.69	52.93	52.93	-1.32%	90,490
Jan 27, 2026	53.27	53.75	53.23	53.64	53.64	1.75%	108,545
Jan 26, 2026	52.49	52.85	52.38	52.72	52.72	0.65%	137,406
Jan 23, 2026	52.01	52.40	51.87	52.38	52.38	1.24%	95,216
Jan 22, 2026	52.00	52.05	51.56	51.74	51.74	0.43%	111,181
Jan 21, 2026	50.96	51.69	50.72	51.52	51.52	2.10%	123,958
Jan 20, 2026	50.00	50.95	50.00	50.46	50.46	-1.66%	96,802
Jan 16, 2026	51.22	51.35	50.94	51.31	51.31	0.51%	48,248
Jan 15, 2026	51.26	51.34	51.01	51.05	51.05	0.87%	129,100
Jan 14, 2026	50.57	50.72	50.39	50.61	50.61	-0.18%	56,648
Jan 13, 2026	50.76	50.79	50.52	50.70	50.70	-0.41%	35,173
Jan 12, 2026	50.89	51.13	50.83	50.91	50.91	0.26%	59,750
Jan 9, 2026	50.55	50.78	50.33	50.78	50.78	0.99%	102,377
Jan 8, 2026	50.16	50.36	49.95	50.28	50.28	-1.16%	106,010
Jan 7, 2026	50.87	51.02	50.70	50.87	50.87	1.52%	68,757
Jan 6, 2026	50.34	50.34	49.95	50.11	50.11	-0.56%	302,222
Jan 5, 2026	49.75	50.51	49.75	50.39	50.39	1.59%	161,985
Jan 2, 2026	49.74	49.74	49.30	49.60	49.60	0.75%	81,710
Dec 31, 2025	49.34	49.52	49.23	49.23	49.23	-0.65%	86,030
Dec 30, 2025	49.57	49.75	49.50	49.55	49.55	0.47%	54,491
Dec 29, 2025	49.56	49.56	49.24	49.32	49.32	-0.66%	26,158
Dec 26, 2025	49.56	49.65	49.36	49.65	49.65	0.69%	24,416
Dec 24, 2025	49.24	49.42	49.24	49.31	49.31	0.20%	19,484
Dec 23, 2025	49.00	49.26	49.00	49.21	49.21	0.84%	41,040
Dec 22, 2025	48.83	48.89	48.70	48.80	48.80	0.51%	32,094
Dec 19, 2025	48.44	48.82	48.44	48.55	48.55	0.77%	231,581
Dec 18, 2025	48.24	48.35	47.98	48.18	48.18	1.18%	84,861
Dec 17, 2025	47.87	48.03	47.57	47.62	47.62	-1.26%	24,044
Dec 16, 2025	48.27	48.39	48.00	48.23	48.23	-1.79%	74,574
Dec 15, 2025	49.35	49.37	48.90	49.11	48.51	-0.55%	62,793
Dec 12, 2025	49.66	49.80	49.11	49.38	48.78	-0.58%	60,971
Dec 11, 2025	49.50	49.74	49.35	49.67	49.06	0.63%	121,457
Dec 10, 2025	48.36	49.44	48.36	49.36	48.76	1.67%	40,621
Dec 9, 2025	48.32	48.57	48.32	48.55	47.96	0.31%	26,696
Dec 8, 2025	48.34	48.40	48.07	48.40	47.81	0.06%	104,283
Dec 5, 2025	48.37	48.65	48.31	48.37	47.78	0.58%	24,077
Dec 4, 2025	48.12	48.25	47.94	48.09	47.50	0.67%	101,930
Dec 3, 2025	47.70	47.88	47.64	47.77	47.19	0.34%	402,267