EWQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.10	45.19	44.80	44.82	44.82	-0.71%	308,798
Jun 25, 2026	45.08	45.38	45.08	45.14	45.14	0.67%	422,099
Jun 24, 2026	44.67	45.01	44.67	44.84	44.84	0.20%	472,297
Jun 23, 2026	44.80	44.97	44.74	44.75	44.75	-1.02%	233,919
Jun 22, 2026	45.25	45.39	45.13	45.21	45.21	-1.31%	149,436
Jun 18, 2026	45.67	45.93	45.64	45.81	45.81	1.01%	207,772
Jun 17, 2026	46.17	46.25	45.25	45.35	45.35	-1.71%	420,968
Jun 16, 2026	46.22	46.33	46.08	46.14	46.14	0.85%	281,330
Jun 15, 2026	46.22	46.29	45.73	45.75	45.75	0.48%	331,104
Jun 12, 2026	46.56	46.71	46.32	46.62	45.53	0.17%	183,607
Jun 11, 2026	45.75	46.60	45.44	46.54	45.45	2.83%	342,164
Jun 10, 2026	45.64	45.84	45.24	45.26	44.20	-1.35%	489,338
Jun 9, 2026	46.16	46.29	45.32	45.88	44.81	0.72%	569,806
Jun 8, 2026	45.70	45.85	45.47	45.55	44.49	0.42%	371,946
Jun 5, 2026	46.16	46.16	45.23	45.36	44.30	-2.01%	280,104
Jun 4, 2026	46.31	46.35	46.08	46.29	45.21	1.67%	155,875
Jun 3, 2026	45.73	45.79	45.53	45.53	44.47	-1.19%	384,105
Jun 2, 2026	45.87	46.16	45.87	46.08	45.01	0.57%	218,233
Jun 1, 2026	45.61	45.99	45.42	45.82	44.75	-0.33%	274,999
May 29, 2026	46.22	46.40	45.96	45.97	44.90	-0.07%	402,347
May 28, 2026	45.87	46.16	45.70	46.00	44.93	-	373,604
May 27, 2026	46.21	46.38	45.85	46.00	44.93	0.17%	407,414
May 26, 2026	45.89	46.05	45.69	45.92	44.85	1.66%	229,055
May 22, 2026	45.43	45.50	45.12	45.17	44.12	-0.73%	330,351
May 21, 2026	45.01	45.69	44.90	45.50	44.44	0.02%	546,665
May 20, 2026	44.87	45.72	44.65	45.49	44.43	2.41%	279,534
May 19, 2026	44.69	44.79	44.36	44.42	43.38	-0.91%	291,948
May 18, 2026	44.66	44.94	44.40	44.83	43.78	1.52%	353,811
May 15, 2026	44.41	44.48	44.09	44.16	43.13	-1.93%	195,501
May 14, 2026	45.17	45.27	45.00	45.03	43.98	-0.24%	135,830
May 13, 2026	44.75	45.16	44.66	45.14	44.09	0.07%	690,849
May 12, 2026	45.02	45.13	44.77	45.11	44.06	-0.84%	162,793
May 11, 2026	45.50	45.51	45.31	45.49	44.43	-0.59%	1,914,308
May 8, 2026	45.60	45.85	45.47	45.76	44.69	0.48%	193,609
May 7, 2026	46.55	46.60	45.51	45.54	44.48	-2.53%	255,480
May 6, 2026	46.47	46.78	46.46	46.72	45.63	3.55%	331,442
May 5, 2026	44.81	45.17	44.69	45.12	44.07	1.92%	190,627
May 4, 2026	44.67	44.84	44.03	44.27	43.24	-2.42%	405,074
May 1, 2026	45.50	45.77	45.37	45.37	44.31	0.09%	267,696
Apr 30, 2026	44.93	45.41	44.73	45.33	44.27	1.84%	331,799
Apr 29, 2026	44.86	44.86	44.37	44.51	43.47	-0.85%	175,859
Apr 28, 2026	45.06	45.06	44.82	44.89	43.84	-0.69%	185,769
Apr 27, 2026	45.42	45.45	45.09	45.20	44.15	-0.40%	172,482
Apr 24, 2026	45.17	45.47	45.12	45.38	44.32	0.40%	367,085
Apr 23, 2026	45.44	45.65	44.72	45.20	44.15	-0.33%	446,105
Apr 22, 2026	45.68	45.68	45.10	45.35	44.29	-0.02%	444,825
Apr 21, 2026	46.08	46.24	45.30	45.36	44.30	-2.39%	327,871
Apr 20, 2026	46.40	46.52	46.17	46.47	45.39	-0.62%	233,364
Apr 17, 2026	47.06	47.27	46.69	46.76	45.67	1.52%	263,699
Apr 16, 2026	46.40	46.46	45.81	46.06	44.99	-0.15%	226,707
Apr 15, 2026	46.33	46.33	46.10	46.13	45.05	-0.80%	396,067
Apr 14, 2026	46.33	46.62	46.33	46.50	45.42	0.93%	331,577
Apr 13, 2026	45.41	46.09	45.33	46.07	45.00	0.48%	279,059
Apr 10, 2026	46.16	46.16	45.71	45.85	44.78	-0.04%	148,454
Apr 9, 2026	45.54	46.01	45.32	45.87	44.80	-	240,238
Apr 8, 2026	45.95	46.17	45.56	45.87	44.80	4.20%	807,157
Apr 7, 2026	43.69	44.09	43.23	44.02	42.99	-0.32%	826,321
Apr 6, 2026	43.67	44.20	43.67	44.16	43.13	0.94%	953,530
Apr 2, 2026	42.99	43.80	42.99	43.75	42.73	-0.23%	848,095
Apr 1, 2026	43.82	44.12	43.65	43.85	42.83	1.08%	888,371
Mar 31, 2026	42.57	43.51	42.57	43.38	42.37	3.36%	961,640
Mar 30, 2026	42.03	42.29	41.79	41.97	40.99	0.24%	332,422
Mar 27, 2026	42.08	42.37	41.72	41.87	40.89	-0.90%	464,536
Mar 26, 2026	42.49	42.96	42.19	42.25	41.26	-1.68%	728,446
Mar 25, 2026	43.12	43.23	42.78	42.97	41.97	1.25%	548,745
Mar 24, 2026	42.08	42.70	42.07	42.44	41.45	-0.93%	539,348
Mar 23, 2026	42.65	43.37	42.41	42.84	41.84	2.78%	1,197,139
Mar 20, 2026	42.84	42.89	41.58	41.68	40.71	-3.52%	662,213
Mar 19, 2026	42.44	43.48	42.29	43.20	42.19	0.21%	793,498
Mar 18, 2026	43.62	43.76	43.09	43.11	42.10	-1.24%	423,144
Mar 17, 2026	43.79	43.98	43.61	43.65	42.63	0.39%	1,228,692
Mar 16, 2026	43.22	43.61	43.22	43.48	42.47	1.59%	515,707
Mar 13, 2026	43.54	43.72	42.76	42.80	41.80	-1.79%	490,552
Mar 12, 2026	43.68	43.79	43.22	43.58	42.56	-1.40%	625,220
Mar 11, 2026	43.91	44.31	43.88	44.20	43.17	0.27%	529,737
Mar 10, 2026	44.49	44.82	43.95	44.08	43.05	-0.27%	693,469
Mar 9, 2026	43.07	44.41	42.75	44.20	43.17	0.14%	802,241
Mar 6, 2026	43.26	44.23	43.26	44.14	43.11	-0.32%	630,683
Mar 5, 2026	44.61	44.78	43.93	44.28	43.25	-2.10%	548,395
Mar 4, 2026	45.26	45.31	45.01	45.23	44.18	0.36%	657,464
Mar 3, 2026	44.59	45.28	44.27	45.07	44.02	-3.22%	1,098,726
Mar 2, 2026	46.46	46.80	46.40	46.57	45.48	-2.72%	542,427
Feb 27, 2026	47.94	48.25	47.81	47.87	46.75	-0.99%	377,676
Feb 26, 2026	48.13	48.39	47.97	48.35	47.22	0.69%	372,571
Feb 25, 2026	47.68	48.04	47.64	48.02	46.90	0.84%	308,189
Feb 24, 2026	47.50	47.74	47.50	47.62	46.51	0.27%	156,392
Feb 23, 2026	47.70	47.71	47.41	47.49	46.38	-0.40%	214,722
Feb 20, 2026	47.11	47.73	47.11	47.68	46.57	1.64%	398,530
Feb 19, 2026	46.68	47.04	46.54	46.91	45.82	-0.26%	276,573
Feb 18, 2026	47.05	47.26	46.91	47.03	45.93	-0.04%	250,378
Feb 17, 2026	46.68	47.09	46.53	47.05	45.95	0.75%	292,361
Feb 13, 2026	46.67	46.83	46.48	46.70	45.61	0.04%	367,475
Feb 12, 2026	47.14	47.23	46.59	46.68	45.59	-0.85%	425,641
Feb 11, 2026	46.86	47.20	46.56	47.08	45.98	0.53%	413,670
Feb 10, 2026	46.99	47.08	46.83	46.83	45.74	-0.34%	309,174
Feb 9, 2026	46.67	47.04	46.60	46.99	45.89	1.27%	431,698
Feb 6, 2026	46.07	46.42	46.06	46.40	45.32	1.47%	251,197
Feb 5, 2026	45.77	46.01	45.58	45.73	44.66	-0.65%	400,024
Feb 4, 2026	46.00	46.24	45.80	46.03	44.96	0.74%	388,712
Feb 3, 2026	45.30	45.70	45.25	45.69	44.62	0.02%	452,386