EWQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.79	44.83	44.59	44.62	44.62	-0.29%	232,751
Dec 4, 2025	44.81	44.88	44.67	44.75	44.75	-0.09%	127,729
Dec 3, 2025	44.51	44.82	44.50	44.79	44.79	0.79%	218,430
Dec 2, 2025	44.50	44.56	44.33	44.44	44.44	0.07%	399,878
Dec 1, 2025	44.45	44.62	44.37	44.41	44.41	-0.36%	444,996
Nov 28, 2025	44.40	44.62	44.32	44.57	44.57	0.32%	85,740
Nov 26, 2025	44.10	44.52	44.10	44.43	44.43	0.84%	244,233
Nov 25, 2025	43.75	44.12	43.75	44.06	44.06	1.68%	176,395
Nov 24, 2025	43.46	43.63	43.19	43.33	43.33	-0.82%	268,792
Nov 21, 2025	43.40	43.76	43.23	43.69	43.69	1.63%	607,279
Nov 20, 2025	43.76	43.85	42.94	42.99	42.99	-1.04%	283,359
Nov 19, 2025	43.59	43.70	43.29	43.44	43.44	-0.44%	270,243
Nov 18, 2025	43.71	43.80	43.41	43.63	43.63	-1.29%	350,989
Nov 17, 2025	44.43	44.59	44.05	44.20	44.20	-1.43%	374,762
Nov 14, 2025	44.57	44.84	44.57	44.84	44.84	-0.44%	242,703
Nov 13, 2025	45.36	45.46	44.99	45.04	45.04	-0.22%	274,538
Nov 12, 2025	44.97	45.24	44.97	45.14	45.14	0.96%	465,604
Nov 11, 2025	44.58	44.78	44.57	44.71	44.71	1.18%	190,928
Nov 10, 2025	44.04	44.21	43.88	44.19	44.19	0.94%	185,100
Nov 7, 2025	43.38	43.79	43.27	43.78	43.78	0.83%	426,141
Nov 6, 2025	43.51	43.60	43.29	43.42	43.42	-1.05%	331,226
Nov 5, 2025	43.75	43.90	43.69	43.88	43.88	0.57%	275,231
Nov 4, 2025	43.57	43.82	43.51	43.63	43.63	-1.00%	1,135,441
Nov 3, 2025	44.13	44.22	44.00	44.07	44.07	-0.47%	664,592
Oct 31, 2025	44.34	44.37	44.09	44.28	44.28	-0.36%	291,069
Oct 30, 2025	44.46	44.65	44.40	44.44	44.44	-0.94%	168,941
Oct 29, 2025	45.10	45.21	44.65	44.86	44.86	-0.62%	451,615
Oct 28, 2025	45.22	45.35	45.12	45.14	45.14	-0.42%	123,874
Oct 27, 2025	45.15	45.41	45.12	45.33	45.33	0.49%	206,657
Oct 24, 2025	45.14	45.22	45.00	45.11	45.11	-0.35%	165,946
Oct 23, 2025	45.27	45.30	45.09	45.27	45.27	0.80%	290,124
Oct 22, 2025	45.09	45.13	44.84	44.91	44.91	-0.16%	177,241
Oct 21, 2025	45.18	45.35	44.98	44.98	44.98	-0.49%	356,074
Oct 20, 2025	45.11	45.32	45.06	45.20	45.20	-0.07%	143,577
Oct 17, 2025	45.13	45.33	45.01	45.23	45.23	0.18%	156,189
Oct 16, 2025	44.88	45.36	44.82	45.15	45.15	1.64%	300,727
Oct 15, 2025	44.46	44.56	44.11	44.42	44.42	0.66%	206,608
Oct 14, 2025	43.21	44.32	43.20	44.13	44.13	1.80%	208,414
Oct 13, 2025	43.30	43.44	43.21	43.35	43.35	0.14%	134,608
Oct 10, 2025	43.89	43.95	43.20	43.29	43.29	-1.37%	279,918
Oct 9, 2025	44.36	44.38	43.83	43.89	43.89	-0.93%	202,538
Oct 8, 2025	44.21	44.36	44.14	44.30	44.30	1.16%	284,484
Oct 7, 2025	44.06	44.08	43.79	43.79	43.79	-0.91%	307,014
Oct 6, 2025	44.16	44.34	44.07	44.19	44.19	-1.60%	671,683
Oct 3, 2025	44.74	44.92	44.74	44.91	44.91	0.31%	457,714
Oct 2, 2025	44.86	44.92	44.55	44.77	44.77	0.63%	326,169
Oct 1, 2025	44.19	44.54	44.19	44.49	44.49	1.27%	467,383
Sep 30, 2025	43.65	44.05	43.61	43.93	43.93	0.34%	169,820
Sep 29, 2025	43.84	43.86	43.69	43.78	43.78	0.44%	165,034
Sep 26, 2025	43.44	43.67	43.43	43.59	43.59	1.25%	203,533
Sep 25, 2025	43.05	43.13	42.91	43.05	43.05	-0.83%	165,064
Sep 24, 2025	43.37	43.57	43.36	43.41	43.41	-1.09%	231,989
Sep 23, 2025	44.02	44.17	43.80	43.89	43.89	0.25%	230,436
Sep 22, 2025	43.61	43.84	43.43	43.78	43.78	0.23%	126,123
Sep 19, 2025	43.82	43.84	43.58	43.68	43.68	-0.36%	204,232
Sep 18, 2025	43.69	43.89	43.61	43.84	43.84	0.71%	194,460
Sep 17, 2025	43.63	43.98	43.41	43.53	43.53	-0.66%	287,269
Sep 16, 2025	43.97	43.97	43.69	43.82	43.82	-0.16%	273,922
Sep 15, 2025	43.87	43.97	43.81	43.89	43.89	0.92%	252,250
Sep 12, 2025	43.40	43.54	43.29	43.49	43.49	-0.09%	196,012
Sep 11, 2025	43.33	43.56	43.27	43.53	43.53	1.47%	258,771
Sep 10, 2025	43.05	43.12	42.86	42.90	42.90	-0.37%	230,554
Sep 9, 2025	43.01	43.14	42.91	43.06	43.06	0.16%	461,181
Sep 8, 2025	42.91	43.08	42.83	42.99	42.99	1.01%	1,093,766
Sep 5, 2025	42.68	42.81	42.41	42.56	42.56	-	158,817
Sep 4, 2025	42.42	42.57	42.30	42.56	42.56	0.05%	191,299
Sep 3, 2025	42.46	42.63	42.35	42.54	42.54	0.59%	318,324
Sep 2, 2025	42.05	42.40	42.05	42.29	42.29	-0.70%	403,296
Aug 29, 2025	42.63	42.75	42.57	42.59	42.59	-0.72%	197,223
Aug 28, 2025	42.93	42.95	42.75	42.90	42.90	0.80%	119,279
Aug 27, 2025	42.44	42.66	42.28	42.56	42.56	-0.05%	123,578
Aug 26, 2025	42.58	42.66	42.45	42.58	42.58	-0.88%	278,431
Aug 25, 2025	43.92	43.94	42.91	42.96	42.96	-2.76%	350,439
Aug 22, 2025	43.64	44.25	43.64	44.18	44.18	1.45%	115,073
Aug 21, 2025	43.60	43.64	43.50	43.55	43.55	-0.96%	111,485
Aug 20, 2025	44.05	44.15	43.90	43.97	43.97	0.34%	120,208
Aug 19, 2025	43.92	44.06	43.80	43.82	43.82	0.62%	159,601
Aug 18, 2025	43.49	43.58	43.39	43.55	43.55	-0.77%	233,799
Aug 15, 2025	43.75	43.91	43.75	43.89	43.89	0.90%	108,635
Aug 14, 2025	43.12	43.61	43.12	43.50	43.50	0.44%	132,553
Aug 13, 2025	43.14	43.31	43.11	43.31	43.31	0.98%	178,123
Aug 12, 2025	42.44	42.90	42.44	42.89	42.89	1.28%	128,798
Aug 11, 2025	42.40	42.44	42.20	42.35	42.35	-0.77%	186,366
Aug 8, 2025	42.53	42.86	42.51	42.68	42.68	0.45%	320,209
Aug 7, 2025	42.60	42.63	42.30	42.49	42.49	1.12%	325,429
Aug 6, 2025	41.97	42.12	41.94	42.02	42.02	0.45%	321,141
Aug 5, 2025	41.80	41.86	41.62	41.83	41.83	-0.07%	225,190
Aug 4, 2025	41.82	41.86	41.66	41.86	41.86	1.04%	267,283
Aug 1, 2025	41.39	41.47	41.08	41.43	41.43	-1.22%	742,346
Jul 31, 2025	42.16	42.23	41.81	41.94	41.94	-1.25%	293,774
Jul 30, 2025	42.78	42.86	42.31	42.47	42.47	-1.03%	463,594
Jul 29, 2025	43.06	43.06	42.77	42.91	42.91	0.26%	240,574
Jul 28, 2025	43.14	43.18	42.70	42.80	42.80	-2.10%	339,849
Jul 25, 2025	43.30	43.72	43.21	43.72	43.72	0.74%	207,142
Jul 24, 2025	43.48	43.61	43.40	43.40	43.40	-2.25%	227,989
Jul 23, 2025	43.47	44.40	43.44	44.40	44.40	2.87%	503,699
Jul 22, 2025	42.91	43.18	42.80	43.16	43.16	0.30%	155,999
Jul 21, 2025	42.95	43.23	42.83	43.03	43.03	0.26%	559,449
Jul 18, 2025	43.30	43.30	42.85	42.92	42.92	-0.14%	190,103
Jul 17, 2025	42.82	42.99	42.71	42.98	42.98	0.56%	214,957