EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.05	49.26	48.90	49.05	49.05	-0.47%	72,644
Jun 25, 2026	49.25	49.59	49.15	49.28	49.28	0.94%	45,778
Jun 24, 2026	48.52	49.00	48.33	48.82	48.82	0.08%	54,092
Jun 23, 2026	49.02	49.36	48.78	48.78	48.78	-2.77%	58,127
Jun 22, 2026	50.04	50.29	49.93	50.17	50.17	-0.34%	97,914
Jun 18, 2026	50.19	50.43	50.07	50.34	50.34	0.82%	58,168
Jun 17, 2026	51.11	51.11	49.84	49.93	49.93	-1.87%	184,961
Jun 16, 2026	51.04	51.15	50.84	50.88	50.88	0.04%	210,718
Jun 15, 2026	51.37	51.51	50.81	50.86	50.86	0.80%	124,956
Jun 12, 2026	51.45	51.80	51.23	51.65	50.46	0.14%	147,580
Jun 11, 2026	50.45	51.75	50.08	51.58	50.39	2.75%	426,883
Jun 10, 2026	50.76	51.18	50.16	50.20	49.04	-1.36%	100,323
Jun 9, 2026	51.63	51.85	50.18	50.89	49.71	-0.95%	140,800
Jun 8, 2026	51.61	51.72	51.30	51.38	50.19	0.84%	502,499
Jun 5, 2026	52.07	52.07	50.73	50.95	49.77	-2.62%	178,849
Jun 4, 2026	52.39	52.48	52.22	52.32	51.11	1.32%	42,822
Jun 3, 2026	52.07	52.16	51.64	51.64	50.45	-2.16%	90,040
Jun 2, 2026	52.32	52.94	52.32	52.78	51.56	1.34%	101,134
Jun 1, 2026	52.06	52.24	51.53	52.08	50.88	-1.25%	218,974
May 29, 2026	52.73	53.25	52.65	52.74	51.52	0.09%	231,613
May 28, 2026	52.36	52.90	52.25	52.69	51.47	-0.64%	339,149
May 27, 2026	53.34	53.42	52.85	53.03	51.80	-0.32%	114,838
May 26, 2026	53.00	53.29	52.88	53.20	51.97	1.47%	90,724
May 22, 2026	52.36	52.80	52.36	52.43	51.22	0.36%	107,055
May 21, 2026	50.82	52.57	50.73	52.24	51.03	1.83%	159,906
May 20, 2026	50.48	51.48	50.33	51.30	50.11	2.44%	169,659
May 19, 2026	50.35	50.49	50.03	50.08	48.92	-0.79%	205,205
May 18, 2026	50.36	50.51	49.96	50.48	49.31	1.84%	129,294
May 15, 2026	49.57	49.69	49.38	49.57	48.42	-2.21%	82,607
May 14, 2026	50.88	50.99	50.65	50.69	49.52	-0.10%	56,174
May 13, 2026	50.23	50.77	50.19	50.74	49.57	0.06%	143,909
May 12, 2026	50.75	50.90	50.28	50.71	49.54	-1.05%	133,191
May 11, 2026	51.27	51.41	51.02	51.25	50.07	-0.33%	77,802
May 8, 2026	51.55	51.64	51.14	51.42	50.23	0.43%	153,367
May 7, 2026	52.74	52.74	51.14	51.20	50.02	-2.70%	135,372
May 6, 2026	52.34	52.67	52.31	52.62	51.40	3.42%	75,676
May 5, 2026	50.77	51.11	50.63	50.88	49.70	1.19%	102,634
May 4, 2026	51.52	51.60	50.01	50.28	49.12	-2.48%	179,578
May 1, 2026	51.59	52.03	51.53	51.56	50.37	-0.27%	201,510
Apr 30, 2026	50.94	51.84	50.79	51.70	50.50	2.78%	279,903
Apr 29, 2026	50.55	50.58	50.05	50.30	49.14	-0.59%	108,189
Apr 28, 2026	50.90	50.90	50.20	50.60	49.43	-2.73%	245,705
Apr 27, 2026	52.67	52.67	51.98	52.02	50.82	-1.46%	84,580
Apr 24, 2026	52.49	52.81	52.35	52.79	51.57	0.49%	126,448
Apr 23, 2026	53.03	53.15	51.79	52.53	51.32	-1.24%	184,326
Apr 22, 2026	53.49	53.52	52.87	53.19	51.96	0.32%	254,201
Apr 21, 2026	54.21	54.21	52.97	53.02	51.79	-2.59%	144,804
Apr 20, 2026	54.42	54.43	53.84	54.43	53.17	0.11%	120,907
Apr 17, 2026	54.64	54.91	54.29	54.37	53.11	2.03%	231,072
Apr 16, 2026	53.50	53.57	53.07	53.29	52.06	-0.19%	79,084
Apr 15, 2026	53.45	53.48	53.21	53.39	52.16	0.11%	93,734
Apr 14, 2026	53.12	53.33	53.01	53.33	52.10	0.62%	80,020
Apr 13, 2026	51.67	53.04	51.67	53.00	51.77	2.22%	194,037
Apr 10, 2026	52.52	52.55	51.65	51.85	50.65	0.08%	123,417
Apr 9, 2026	51.22	51.99	51.11	51.81	50.61	0.19%	175,893
Apr 8, 2026	52.09	52.18	51.33	51.71	50.51	4.95%	263,086
Apr 7, 2026	48.72	49.52	48.25	49.27	48.13	-0.73%	373,904
Apr 6, 2026	49.27	49.84	49.27	49.63	48.48	0.16%	134,414
Apr 2, 2026	48.40	49.62	48.34	49.55	48.40	-	242,887
Apr 1, 2026	49.75	49.99	49.33	49.55	48.40	1.70%	462,443
Mar 31, 2026	47.83	48.85	47.70	48.72	47.59	3.59%	222,295
Mar 30, 2026	47.34	47.43	46.76	47.03	45.94	0.32%	118,401
Mar 27, 2026	47.12	47.40	46.74	46.88	45.80	-0.91%	83,304
Mar 26, 2026	47.63	48.16	47.27	47.31	46.22	-2.59%	69,080
Mar 25, 2026	48.64	48.87	48.29	48.57	47.45	1.67%	127,650
Mar 24, 2026	47.29	48.06	47.11	47.77	46.67	-0.71%	132,375
Mar 23, 2026	47.80	48.77	47.60	48.11	47.00	2.82%	184,001
Mar 20, 2026	47.94	47.94	46.58	46.79	45.71	-3.19%	222,097
Mar 19, 2026	47.85	48.71	47.70	48.33	47.21	-1.71%	328,609
Mar 18, 2026	50.12	50.12	49.14	49.17	48.03	-2.52%	118,906
Mar 17, 2026	50.90	50.93	50.32	50.44	49.27	0.28%	77,980
Mar 16, 2026	49.99	50.47	49.96	50.30	49.14	1.95%	104,577
Mar 13, 2026	50.50	50.80	49.21	49.34	48.20	-2.36%	119,709
Mar 12, 2026	50.89	51.08	50.26	50.53	49.36	-1.71%	165,074
Mar 11, 2026	51.33	51.76	51.14	51.41	50.22	-0.68%	109,188
Mar 10, 2026	52.30	52.65	51.71	51.76	50.56	0.76%	308,032
Mar 9, 2026	50.25	51.70	49.95	51.37	50.18	-0.72%	222,756
Mar 6, 2026	50.92	51.95	50.75	51.74	50.54	-0.58%	277,554
Mar 5, 2026	52.11	52.36	51.48	52.04	50.84	-1.64%	181,013
Mar 4, 2026	52.49	53.03	52.38	52.91	51.69	2.01%	168,685
Mar 3, 2026	51.16	52.22	50.59	51.87	50.67	-2.44%	739,074
Mar 2, 2026	53.21	53.63	53.01	53.17	51.94	-2.83%	218,472
Feb 27, 2026	54.61	54.93	54.37	54.72	53.46	0.29%	154,428
Feb 26, 2026	54.44	54.64	53.99	54.56	53.30	0.79%	140,720
Feb 25, 2026	54.05	54.21	53.81	54.13	52.88	0.22%	39,178
Feb 24, 2026	53.59	54.15	53.41	54.01	52.76	0.97%	90,623
Feb 23, 2026	53.86	53.91	53.34	53.49	52.25	-0.94%	93,127
Feb 20, 2026	53.36	54.22	53.36	54.00	52.75	1.12%	130,284
Feb 19, 2026	53.04	53.48	53.04	53.40	52.17	-0.19%	80,521
Feb 18, 2026	53.53	53.97	53.38	53.50	52.26	0.45%	93,375
Feb 17, 2026	52.76	53.37	52.63	53.26	52.03	-0.39%	111,980
Feb 13, 2026	53.29	53.53	52.91	53.47	52.23	0.09%	85,853
Feb 12, 2026	54.52	54.52	53.23	53.42	52.19	-2.09%	210,561
Feb 11, 2026	54.53	54.75	54.13	54.56	53.30	0.72%	168,321
Feb 10, 2026	54.44	54.44	54.14	54.17	52.92	1.48%	103,495
Feb 9, 2026	53.00	53.55	52.92	53.38	52.15	0.85%	67,868
Feb 6, 2026	52.47	52.93	52.47	52.93	51.71	2.06%	124,004
Feb 5, 2026	52.30	52.57	51.80	51.86	50.66	-2.00%	194,998
Feb 4, 2026	53.72	53.72	52.62	52.92	51.70	-0.58%	269,646
Feb 3, 2026	53.06	53.32	52.71	53.23	52.00	0.66%	511,284