EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.87	41.99	41.72	41.89	41.89	-0.55%	2,087,210
Apr 27, 2026	42.41	42.51	42.06	42.12	42.12	-0.54%	819,607
Apr 24, 2026	42.17	42.37	42.04	42.35	42.35	1.03%	2,340,687
Apr 23, 2026	42.05	42.28	41.44	41.92	41.92	-0.95%	2,883,744
Apr 22, 2026	42.42	42.47	42.15	42.32	42.32	0.62%	1,714,942
Apr 21, 2026	42.82	42.95	42.02	42.06	42.06	-2.16%	2,144,515
Apr 20, 2026	42.92	43.00	42.68	42.99	42.99	-0.46%	1,527,279
Apr 17, 2026	43.49	43.70	43.15	43.19	43.19	1.96%	2,980,045
Apr 16, 2026	42.56	42.62	42.22	42.36	42.36	-	872,255
Apr 15, 2026	42.35	42.43	42.24	42.36	42.36	0.40%	774,875
Apr 14, 2026	42.26	42.41	42.19	42.19	42.19	0.60%	1,573,263
Apr 13, 2026	41.13	41.97	41.11	41.94	41.94	0.82%	1,472,661
Apr 10, 2026	41.96	41.96	41.44	41.60	41.60	-0.05%	1,391,161
Apr 9, 2026	41.44	41.82	41.19	41.62	41.62	-0.29%	1,930,420
Apr 8, 2026	42.05	42.13	41.48	41.74	41.74	4.06%	2,760,385
Apr 7, 2026	39.88	40.20	39.40	40.11	40.11	-0.25%	3,069,494
Apr 6, 2026	39.87	40.34	39.87	40.21	40.21	0.78%	4,488,395
Apr 2, 2026	39.15	40.05	39.09	39.90	39.90	-0.75%	3,465,307
Apr 1, 2026	40.29	40.46	39.98	40.20	40.20	1.34%	3,146,689
Mar 31, 2026	39.09	39.73	38.81	39.67	39.67	3.39%	5,434,172
Mar 30, 2026	38.36	38.65	38.16	38.37	38.37	0.76%	2,391,094
Mar 27, 2026	38.32	38.54	37.98	38.08	38.08	-1.53%	3,954,341
Mar 26, 2026	38.87	39.27	38.64	38.67	38.67	-2.03%	2,632,394
Mar 25, 2026	39.72	39.76	39.28	39.47	39.47	1.34%	3,012,992
Mar 24, 2026	38.62	39.15	38.54	38.95	38.95	-0.94%	1,925,838
Mar 23, 2026	39.31	39.96	38.94	39.32	39.32	2.93%	5,674,215
Mar 20, 2026	39.36	39.36	38.03	38.20	38.20	-3.75%	4,925,689
Mar 19, 2026	39.05	40.00	38.96	39.69	39.69	-0.18%	5,974,539
Mar 18, 2026	40.52	40.60	39.72	39.76	39.76	-2.41%	2,210,286
Mar 17, 2026	40.81	40.94	40.67	40.74	40.74	0.54%	2,163,179
Mar 16, 2026	40.39	40.65	40.30	40.52	40.52	1.71%	2,958,657
Mar 13, 2026	40.49	40.67	39.77	39.84	39.84	-1.24%	2,175,396
Mar 12, 2026	40.41	40.58	40.09	40.34	40.34	-1.13%	5,524,093
Mar 11, 2026	40.92	41.10	40.56	40.80	40.80	-0.73%	2,047,184
Mar 10, 2026	41.50	41.85	41.04	41.10	41.10	0.02%	3,034,007
Mar 9, 2026	40.17	41.32	39.72	41.09	41.09	0.66%	3,922,387
Mar 6, 2026	40.28	40.94	40.16	40.82	40.82	-0.87%	3,596,704
Mar 5, 2026	41.40	41.64	40.81	41.18	41.18	-2.19%	3,325,746
Mar 4, 2026	41.88	42.13	41.69	42.10	42.10	1.27%	2,145,312
Mar 3, 2026	40.83	41.73	40.59	41.57	41.57	-3.12%	4,328,406
Mar 2, 2026	42.92	43.19	42.79	42.91	42.91	-3.23%	3,006,061
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