EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.43	44.65	44.33	44.34	44.34	-0.49%	1,308,095
Feb 26, 2026	44.46	44.57	44.19	44.56	44.56	0.47%	1,676,436
Feb 25, 2026	44.09	44.38	44.09	44.35	44.35	0.91%	1,068,387
Feb 24, 2026	43.81	44.11	43.72	43.95	43.95	0.11%	1,043,175
Feb 23, 2026	44.21	44.27	43.85	43.90	43.90	-0.95%	788,101
Feb 20, 2026	43.92	44.45	43.92	44.32	44.32	1.00%	1,027,134
Feb 19, 2026	43.75	43.93	43.68	43.88	43.88	-0.54%	950,546
Feb 18, 2026	44.08	44.39	44.00	44.12	44.12	0.18%	831,391
Feb 17, 2026	43.71	44.07	43.55	44.04	44.04	0.16%	1,067,502
Feb 13, 2026	43.92	44.09	43.71	43.97	43.97	0.02%	960,571
Feb 12, 2026	44.51	44.62	43.78	43.96	43.96	-0.20%	1,646,207
Feb 11, 2026	44.11	44.15	43.86	44.05	44.05	-0.38%	1,413,254
Feb 10, 2026	44.27	44.34	44.19	44.22	44.22	-0.23%	1,308,847
Feb 9, 2026	44.00	44.36	43.92	44.32	44.32	1.81%	1,220,382
Feb 6, 2026	43.26	43.57	43.24	43.53	43.53	1.61%	1,323,137
Feb 5, 2026	42.74	43.12	42.66	42.84	42.84	-0.95%	1,810,990
Feb 4, 2026	43.35	43.55	43.05	43.25	43.25	-0.60%	2,147,404
Feb 3, 2026	43.37	43.59	43.22	43.51	43.51	0.07%	1,979,763
Feb 2, 2026	43.41	43.59	43.36	43.48	43.48	0.86%	2,764,766
Jan 30, 2026	43.38	43.45	42.98	43.11	43.11	-0.76%	3,652,988
Jan 29, 2026	43.64	43.65	42.96	43.44	43.44	-1.30%	2,562,267
Jan 28, 2026	43.96	44.08	43.80	44.01	44.01	-0.65%	2,349,288
Jan 27, 2026	44.03	44.42	44.02	44.30	44.30	1.05%	3,458,432
Jan 26, 2026	43.76	43.94	43.76	43.84	43.84	0.83%	2,734,390
Jan 23, 2026	43.09	43.48	43.01	43.48	43.48	0.88%	2,311,107
Jan 22, 2026	43.03	43.20	42.90	43.10	43.10	0.65%	2,832,146
Jan 21, 2026	42.40	42.94	42.18	42.82	42.82	0.66%	4,279,541
Jan 20, 2026	42.71	42.82	42.47	42.54	42.54	-1.85%	2,774,319
Jan 16, 2026	43.33	43.34	43.12	43.34	43.34	0.23%	2,776,070
Jan 15, 2026	43.34	43.47	43.23	43.24	43.24	-0.57%	2,546,315
Jan 14, 2026	43.48	43.60	43.31	43.49	43.49	-0.18%	2,682,136
Jan 13, 2026	43.89	43.89	43.52	43.57	43.57	-0.59%	2,772,809
Jan 12, 2026	43.76	43.85	43.71	43.83	43.83	0.97%	2,174,839
Jan 9, 2026	43.45	43.48	43.18	43.41	43.41	0.23%	1,999,688
Jan 8, 2026	43.12	43.35	43.08	43.31	43.31	0.12%	2,105,293
Jan 7, 2026	43.32	43.42	43.22	43.26	43.26	0.30%	2,726,482
Jan 6, 2026	43.19	43.19	42.98	43.13	43.13	0.19%	2,305,712
Jan 5, 2026	42.69	43.09	42.65	43.05	43.05	1.15%	3,369,621
Jan 2, 2026	42.71	42.72	42.40	42.56	42.56	0.14%	3,380,323
Dec 31, 2025	42.65	42.67	42.49	42.50	42.50	-0.58%	2,240,824
Dec 30, 2025	42.72	42.94	42.72	42.75	42.75	0.56%	1,949,206
Dec 29, 2025	42.53	42.61	42.41	42.51	42.51	-0.33%	1,394,073
Dec 26, 2025	42.66	42.70	42.56	42.65	42.65	0.19%	1,381,617
Dec 24, 2025	42.57	42.61	42.51	42.57	42.57	0.31%	1,113,882
Dec 23, 2025	42.44	42.50	42.37	42.44	42.44	0.24%	1,583,777
Dec 22, 2025	42.27	42.36	42.17	42.34	42.34	0.57%	1,017,470
Dec 19, 2025	42.15	42.29	42.09	42.10	42.10	0.38%	1,755,880
Dec 18, 2025	41.92	42.15	41.82	41.94	41.94	0.79%	1,917,954
Dec 17, 2025	41.83	41.97	41.59	41.61	41.61	-1.00%	2,181,351
Dec 16, 2025	42.07	42.19	41.86	42.03	42.03	-0.17%	3,843,389
Dec 15, 2025	42.24	42.30	42.02	42.10	42.10	-0.19%	1,927,392
Dec 12, 2025	42.38	42.44	42.00	42.18	42.18	-0.50%	2,668,659
Dec 11, 2025	42.22	42.48	42.20	42.39	42.39	1.07%	2,142,465
Dec 10, 2025	41.48	42.00	41.46	41.94	41.94	0.99%	2,347,559
Dec 9, 2025	41.44	41.67	41.44	41.53	41.53	0.46%	1,457,948
Dec 8, 2025	41.57	41.57	41.25	41.34	41.34	-0.17%	1,410,634
Dec 5, 2025	41.53	41.62	41.35	41.41	41.41	0.66%	1,761,686
Dec 4, 2025	41.26	41.28	41.08	41.14	41.14	0.46%	1,576,753
Dec 3, 2025	40.82	41.02	40.78	40.95	40.95	0.15%	3,088,196
Dec 2, 2025	40.83	40.95	40.75	40.89	40.89	0.91%	1,786,620
Dec 1, 2025	40.60	40.72	40.51	40.52	40.52	-0.98%	1,938,735
Nov 28, 2025	40.74	40.92	40.70	40.92	40.92	0.79%	1,289,357
Nov 26, 2025	40.25	40.64	40.24	40.60	40.60	1.02%	1,644,009
Nov 25, 2025	39.88	40.25	39.73	40.19	40.19	1.82%	1,483,309
Nov 24, 2025	39.49	39.62	39.37	39.47	39.47	0.18%	1,394,836
Nov 21, 2025	39.32	39.52	39.05	39.40	39.40	1.31%	1,597,580
Nov 20, 2025	39.74	39.88	38.87	38.89	38.89	-1.57%	2,224,394
Nov 19, 2025	39.65	39.78	39.32	39.51	39.51	-0.05%	1,471,378
Nov 18, 2025	39.55	39.69	39.40	39.53	39.53	-1.20%	2,339,995
Nov 17, 2025	40.34	40.43	39.84	40.01	40.01	-2.08%	1,716,752
Nov 14, 2025	40.62	40.91	40.60	40.86	40.86	-0.95%	2,265,634
Nov 13, 2025	41.46	41.51	41.03	41.25	41.25	-1.03%	4,326,724
Nov 12, 2025	41.47	41.70	41.46	41.68	41.68	1.09%	1,261,320
Nov 11, 2025	41.06	41.28	41.06	41.23	41.23	0.66%	2,071,737
Nov 10, 2025	40.84	40.98	40.71	40.96	40.96	1.19%	1,484,153
Nov 7, 2025	40.07	40.49	39.97	40.48	40.48	0.22%	2,132,241
Nov 6, 2025	40.67	40.70	40.24	40.39	40.39	-0.83%	2,667,191
Nov 5, 2025	40.39	40.78	40.39	40.73	40.73	0.97%	1,672,688
Nov 4, 2025	40.30	40.52	40.26	40.34	40.34	-1.39%	6,831,268
Nov 3, 2025	40.99	41.01	40.86	40.91	40.91	0.44%	2,046,100
Oct 31, 2025	40.80	40.80	40.55	40.73	40.73	-0.66%	1,590,339
Oct 30, 2025	40.96	41.16	40.96	41.00	41.00	-0.65%	1,934,134
Oct 29, 2025	41.66	41.68	41.06	41.27	41.27	-1.08%	3,329,043
Oct 28, 2025	41.79	41.90	41.70	41.72	41.72	-0.14%	1,583,024
Oct 27, 2025	41.67	41.81	41.60	41.78	41.78	0.46%	1,370,068
Oct 24, 2025	41.65	41.69	41.51	41.59	41.59	0.10%	1,836,620
Oct 23, 2025	41.32	41.58	41.32	41.55	41.55	0.27%	2,269,725
Oct 22, 2025	41.59	41.60	41.22	41.44	41.44	-0.60%	2,046,399
Oct 21, 2025	41.64	41.85	41.55	41.69	41.69	-0.45%	2,593,853
Oct 20, 2025	41.73	41.92	41.70	41.88	41.88	1.21%	1,956,587
Oct 17, 2025	41.20	41.41	41.10	41.38	41.38	-0.50%	2,717,074
Oct 16, 2025	41.64	41.86	41.52	41.59	41.59	0.14%	2,469,863
Oct 15, 2025	41.58	41.73	41.29	41.53	41.53	-0.34%	2,847,196
Oct 14, 2025	41.38	41.78	41.31	41.67	41.67	-0.26%	2,740,767
Oct 13, 2025	41.58	41.83	41.52	41.78	41.78	0.63%	1,946,491
Oct 10, 2025	42.26	42.26	41.51	41.52	41.52	-1.35%	2,642,336
Oct 9, 2025	42.43	42.56	41.98	42.09	42.09	-0.59%	2,417,219
Oct 8, 2025	42.28	42.42	42.21	42.34	42.34	0.64%	2,031,223
Oct 7, 2025	42.25	42.28	42.05	42.07	42.07	-0.83%	1,400,572
Oct 6, 2025	42.45	42.47	42.30	42.42	42.42	-0.02%	2,133,094