EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.66	40.86	40.58	40.63	40.63	-1.07%	353,245
Jun 25, 2026	41.04	41.30	40.84	41.07	41.07	1.28%	649,841
Jun 24, 2026	40.35	40.70	40.35	40.55	40.55	-1.05%	2,915,324
Jun 23, 2026	41.00	41.17	40.96	40.98	40.98	-1.35%	1,123,314
Jun 22, 2026	41.55	41.73	41.46	41.54	41.54	0.05%	602,889
Jun 18, 2026	41.53	41.67	41.44	41.52	41.52	0.39%	925,487
Jun 17, 2026	41.81	42.04	41.29	41.36	41.36	-0.98%	1,710,535
Jun 16, 2026	42.07	42.11	41.73	41.77	41.77	-0.17%	1,045,903
Jun 15, 2026	42.20	42.22	41.82	41.84	41.84	0.87%	1,121,185
Jun 12, 2026	42.13	42.39	41.90	42.31	41.48	0.09%	913,036
Jun 11, 2026	41.44	42.37	41.25	42.27	41.44	2.42%	1,844,906
Jun 10, 2026	41.62	41.86	41.24	41.27	40.46	-1.83%	1,196,733
Jun 9, 2026	42.56	42.69	41.49	42.04	41.21	-0.24%	2,291,844
Jun 8, 2026	42.32	42.39	42.06	42.14	41.31	0.07%	1,062,090
Jun 5, 2026	42.89	42.98	41.92	42.11	41.28	-2.23%	934,630
Jun 4, 2026	43.25	43.31	43.03	43.07	42.22	0.70%	676,807
Jun 3, 2026	43.01	43.04	42.76	42.77	41.93	-1.84%	797,490
Jun 2, 2026	43.63	43.71	43.43	43.57	42.71	0.21%	847,850
Jun 1, 2026	43.32	43.66	43.10	43.48	42.63	0.12%	1,774,541
May 29, 2026	43.47	43.77	43.38	43.43	42.58	-0.14%	1,481,639
May 28, 2026	43.37	43.74	43.28	43.49	42.64	-0.46%	796,250
May 27, 2026	43.80	43.80	43.55	43.69	42.83	-0.14%	726,560
May 26, 2026	43.74	43.83	43.56	43.75	42.89	1.96%	505,198
May 22, 2026	43.11	43.18	42.91	42.91	42.07	-0.33%	906,498
May 21, 2026	42.53	43.22	42.36	43.05	42.20	0.40%	2,222,482
May 20, 2026	42.26	43.10	42.20	42.88	42.04	2.00%	1,654,350
May 19, 2026	42.33	42.45	42.00	42.04	41.21	-0.71%	1,377,371
May 18, 2026	42.18	42.39	41.84	42.34	41.51	2.34%	1,272,116
May 15, 2026	41.59	41.62	41.32	41.37	40.56	-2.08%	881,662
May 14, 2026	42.40	42.57	42.20	42.25	41.42	0.21%	546,429
May 13, 2026	41.88	42.18	41.87	42.16	41.33	0.52%	443,135
May 12, 2026	42.00	42.03	41.71	41.94	41.12	-1.39%	771,597
May 11, 2026	42.50	42.67	42.43	42.53	41.69	-0.28%	1,842,537
May 8, 2026	42.77	42.79	42.38	42.65	41.81	0.35%	1,195,342
May 7, 2026	43.36	43.44	42.48	42.50	41.66	-2.23%	949,494
May 6, 2026	43.28	43.51	43.20	43.47	42.62	2.55%	1,859,238
May 5, 2026	42.32	42.49	42.03	42.39	41.56	2.19%	1,638,204
May 4, 2026	42.04	42.13	41.34	41.48	40.66	-2.01%	3,032,746
May 1, 2026	42.62	42.78	42.29	42.33	41.50	0.17%	3,344,985
Apr 30, 2026	41.89	42.42	41.76	42.26	41.43	2.23%	1,323,259
Apr 29, 2026	41.76	41.76	41.18	41.34	40.53	-1.31%	1,156,036
Apr 28, 2026	41.87	41.99	41.72	41.89	41.07	-0.55%	2,087,234
Apr 27, 2026	42.41	42.51	42.06	42.12	41.29	-0.54%	821,419
Apr 24, 2026	42.17	42.37	42.04	42.35	41.52	1.03%	2,341,590
Apr 23, 2026	42.05	42.28	41.44	41.92	41.10	-0.95%	2,886,535
Apr 22, 2026	42.42	42.47	42.15	42.32	41.49	0.62%	1,715,043
Apr 21, 2026	42.82	42.95	42.02	42.06	41.23	-2.16%	2,144,515
Apr 20, 2026	42.92	43.00	42.68	42.99	42.15	-0.46%	1,527,558
Apr 17, 2026	43.49	43.70	43.15	43.19	42.34	1.96%	2,980,414
Apr 16, 2026	42.56	42.62	42.22	42.36	41.53	-	872,255
Apr 15, 2026	42.35	42.43	42.24	42.36	41.53	0.40%	775,522
Apr 14, 2026	42.26	42.41	42.19	42.19	41.36	0.60%	1,573,272
Apr 13, 2026	41.13	41.97	41.11	41.94	41.12	0.82%	1,472,858
Apr 10, 2026	41.96	41.96	41.44	41.60	40.78	-0.05%	1,391,311
Apr 9, 2026	41.44	41.82	41.19	41.62	40.80	-0.29%	1,933,893
Apr 8, 2026	42.05	42.13	41.48	41.74	40.92	4.06%	2,761,005
Apr 7, 2026	39.88	40.20	39.40	40.11	39.32	-0.25%	3,071,815
Apr 6, 2026	39.87	40.34	39.87	40.21	39.42	0.78%	4,723,185
Apr 2, 2026	39.15	40.05	39.09	39.90	39.12	-0.75%	3,465,456
Apr 1, 2026	40.29	40.46	39.98	40.20	39.41	1.34%	3,147,690
Mar 31, 2026	39.09	39.73	38.81	39.67	38.89	3.39%	5,435,116
Mar 30, 2026	38.36	38.65	38.16	38.37	37.62	0.76%	2,391,370
Mar 27, 2026	38.32	38.54	37.98	38.08	37.33	-1.53%	3,954,637
Mar 26, 2026	38.87	39.27	38.64	38.67	37.91	-2.03%	2,632,411
Mar 25, 2026	39.72	39.76	39.28	39.47	38.69	1.34%	3,017,680
Mar 24, 2026	38.62	39.15	38.54	38.95	38.18	-0.94%	1,925,858
Mar 23, 2026	39.31	39.96	38.94	39.32	38.55	2.93%	5,674,983
Mar 20, 2026	39.36	39.36	38.03	38.20	37.45	-3.75%	4,926,580
Mar 19, 2026	39.05	40.00	38.96	39.69	38.91	-0.18%	5,975,673
Mar 18, 2026	40.52	40.60	39.72	39.76	38.98	-2.41%	2,210,469
Mar 17, 2026	40.81	40.94	40.67	40.74	39.94	0.54%	2,163,506
Mar 16, 2026	40.39	40.65	40.30	40.52	39.72	1.71%	2,959,896
Mar 13, 2026	40.49	40.67	39.77	39.84	39.06	-1.24%	2,175,638
Mar 12, 2026	40.41	40.58	40.09	40.34	39.55	-1.13%	5,785,824
Mar 11, 2026	40.92	41.10	40.56	40.80	40.00	-0.73%	2,047,187
Mar 10, 2026	41.50	41.85	41.04	41.10	40.29	0.02%	3,170,710
Mar 9, 2026	40.17	41.32	39.72	41.09	40.28	0.66%	3,922,964
Mar 6, 2026	40.28	40.94	40.16	40.82	40.02	-0.87%	3,597,888
Mar 5, 2026	41.40	41.64	40.81	41.18	40.37	-2.19%	3,326,657
Mar 4, 2026	41.88	42.13	41.69	42.10	41.27	1.27%	2,146,577
Mar 3, 2026	40.83	41.73	40.59	41.57	40.75	-3.12%	4,329,174
Mar 2, 2026	42.92	43.19	42.79	42.91	42.07	-3.23%	3,006,865
Feb 27, 2026	44.43	44.65	44.33	44.34	43.47	-0.49%	1,309,636
Feb 26, 2026	44.46	44.57	44.19	44.56	43.68	0.47%	1,676,609
Feb 25, 2026	44.09	44.38	44.09	44.35	43.48	0.91%	1,068,453
Feb 24, 2026	43.81	44.11	43.72	43.95	43.09	0.11%	1,044,312
Feb 23, 2026	44.21	44.27	43.85	43.90	43.04	-0.95%	788,204
Feb 20, 2026	43.92	44.45	43.92	44.32	43.45	1.00%	1,027,171
Feb 19, 2026	43.75	43.93	43.68	43.88	43.02	-0.54%	950,566
Feb 18, 2026	44.08	44.39	44.00	44.12	43.25	0.18%	831,411
Feb 17, 2026	43.71	44.07	43.55	44.04	43.17	0.16%	1,067,502
Feb 13, 2026	43.92	44.09	43.71	43.97	43.11	0.02%	960,571
Feb 12, 2026	44.51	44.62	43.78	43.96	43.10	-0.20%	1,646,251
Feb 11, 2026	44.11	44.15	43.86	44.05	43.18	-0.38%	1,413,348
Feb 10, 2026	44.27	44.34	44.19	44.22	43.35	-0.23%	1,308,847
Feb 9, 2026	44.00	44.36	43.92	44.32	43.45	1.81%	1,220,382
Feb 6, 2026	43.26	43.57	43.24	43.53	42.67	1.61%	1,323,768
Feb 5, 2026	42.74	43.12	42.66	42.84	42.00	-0.95%	1,810,990
Feb 4, 2026	43.35	43.55	43.05	43.25	42.40	-0.60%	2,147,707
Feb 3, 2026	43.37	43.59	43.22	43.51	42.65	0.07%	1,996,842