EWQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.06	45.06	44.82	44.89	44.89	-0.69%	185,769
Apr 27, 2026	45.42	45.45	45.09	45.20	45.20	-0.40%	172,482
Apr 24, 2026	45.17	45.47	45.12	45.38	45.38	0.40%	367,085
Apr 23, 2026	45.44	45.65	44.72	45.20	45.20	-0.33%	446,097
Apr 22, 2026	45.68	45.68	45.10	45.35	45.35	-0.02%	444,825
Apr 21, 2026	46.08	46.24	45.30	45.36	45.36	-2.39%	324,279
Apr 20, 2026	46.40	46.52	46.17	46.47	46.47	-0.62%	233,364
Apr 17, 2026	47.06	47.27	46.69	46.76	46.76	1.52%	263,560
Apr 16, 2026	46.40	46.46	45.81	46.06	46.06	-0.15%	226,707
Apr 15, 2026	46.33	46.33	46.10	46.13	46.13	-0.80%	391,267
Apr 14, 2026	46.33	46.62	46.33	46.50	46.50	0.93%	331,577
Apr 13, 2026	45.41	46.09	45.33	46.07	46.07	0.48%	279,059
Apr 10, 2026	46.16	46.16	45.71	45.85	45.85	-0.04%	148,454
Apr 9, 2026	45.54	46.01	45.32	45.87	45.87	-	240,238
Apr 8, 2026	45.95	46.17	45.56	45.87	45.87	4.20%	807,157
Apr 7, 2026	43.69	44.09	43.23	44.02	44.02	-0.32%	825,627
Apr 6, 2026	43.67	44.20	43.67	44.16	44.16	0.94%	953,529
Apr 2, 2026	42.99	43.80	42.99	43.75	43.75	-0.23%	848,095
Apr 1, 2026	43.82	44.12	43.65	43.85	43.85	1.08%	888,371
Mar 31, 2026	42.57	43.51	42.57	43.38	43.38	3.36%	960,344
Mar 30, 2026	42.03	42.29	41.79	41.97	41.97	0.24%	332,422
Mar 27, 2026	42.08	42.37	41.72	41.87	41.87	-0.90%	464,536
Mar 26, 2026	42.49	42.96	42.19	42.25	42.25	-1.68%	725,846
Mar 25, 2026	43.12	43.23	42.78	42.97	42.97	1.25%	548,745
Mar 24, 2026	42.08	42.70	42.07	42.44	42.44	-0.93%	539,348
Mar 23, 2026	42.65	43.37	42.41	42.84	42.84	2.78%	1,197,139
Mar 20, 2026	42.84	42.89	41.58	41.68	41.68	-3.52%	662,088
Mar 19, 2026	42.44	43.48	42.29	43.20	43.20	0.21%	793,498
Mar 18, 2026	43.62	43.76	43.09	43.11	43.11	-1.24%	423,044
Mar 17, 2026	43.79	43.98	43.61	43.65	43.65	0.39%	1,228,442
Mar 16, 2026	43.22	43.61	43.22	43.48	43.48	1.59%	515,707
Mar 13, 2026	43.54	43.72	42.76	42.80	42.80	-1.79%	490,552
Mar 12, 2026	43.68	43.79	43.22	43.58	43.58	-1.40%	625,209
Mar 11, 2026	43.91	44.31	43.88	44.20	44.20	0.27%	529,737
Mar 10, 2026	44.49	44.82	43.95	44.08	44.08	-0.27%	693,469
Mar 9, 2026	43.07	44.41	42.75	44.20	44.20	0.14%	802,006
Mar 6, 2026	43.26	44.23	43.26	44.14	44.14	-0.32%	630,683
Mar 5, 2026	44.61	44.78	43.93	44.28	44.28	-2.10%	548,395
Mar 4, 2026	45.26	45.31	45.01	45.23	45.23	0.36%	657,461
Mar 3, 2026	44.59	45.28	44.27	45.07	45.07	-3.22%	1,098,611
Mar 2, 2026	46.46	46.80	46.40	46.57	46.57	-2.72%	541,856
Feb 27, 2026	47.94	48.25	47.81	47.87	47.87	-0.99%	377,549
Feb 26, 2026	48.13	48.39	47.97	48.35	48.35	0.69%	372,566
Feb 25, 2026	47.68	48.04	47.64	48.02	48.02	0.84%	308,189
Feb 24, 2026	47.50	47.74	47.50	47.62	47.62	0.27%	156,390
Feb 23, 2026	47.70	47.71	47.41	47.49	47.49	-0.40%	214,721
Feb 20, 2026	47.11	47.73	47.11	47.68	47.68	1.64%	398,530
Feb 19, 2026	46.68	47.04	46.54	46.91	46.91	-0.26%	276,573
Feb 18, 2026	47.05	47.26	46.91	47.03	47.03	-0.04%	250,373
Feb 17, 2026	46.68	47.09	46.53	47.05	47.05	0.75%	292,361
Feb 13, 2026	46.67	46.83	46.48	46.70	46.70	0.04%	367,475
Feb 12, 2026	47.14	47.23	46.59	46.68	46.68	-0.85%	425,641
Feb 11, 2026	46.86	47.20	46.56	47.08	47.08	0.53%	413,670
Feb 10, 2026	46.99	47.08	46.83	46.83	46.83	-0.34%	309,174
Feb 9, 2026	46.67	47.04	46.60	46.99	46.99	1.27%	431,696
Feb 6, 2026	46.07	46.42	46.06	46.40	46.40	1.47%	251,184
Feb 5, 2026	45.77	46.01	45.58	45.73	45.73	-0.65%	400,023
Feb 4, 2026	46.00	46.24	45.80	46.03	46.03	0.74%	388,712
Feb 3, 2026	45.30	45.70	45.25	45.69	45.69	0.02%	450,264
Feb 2, 2026	45.62	45.72	45.52	45.68	45.68	0.73%	371,221
Jan 30, 2026	45.66	45.74	45.27	45.35	45.35	-1.03%	362,697
Jan 29, 2026	45.98	45.98	45.42	45.82	45.82	0.64%	323,779
Jan 28, 2026	45.56	45.63	45.36	45.53	45.53	-1.34%	384,245
Jan 27, 2026	46.00	46.37	45.99	46.15	46.15	1.10%	338,062
Jan 26, 2026	45.72	45.76	45.62	45.65	45.65	0.31%	273,296
Jan 23, 2026	45.10	45.53	45.03	45.51	45.51	0.78%	354,923
Jan 22, 2026	45.21	45.35	45.09	45.16	45.16	0.24%	248,885
Jan 21, 2026	44.67	45.25	44.38	45.05	45.05	1.12%	729,025
Jan 20, 2026	44.46	44.84	44.46	44.55	44.55	-1.63%	745,506
Jan 16, 2026	45.25	45.37	45.08	45.29	45.29	-0.24%	259,980
Jan 15, 2026	45.57	45.61	45.38	45.40	45.40	-1.02%	330,483
Jan 14, 2026	45.94	46.02	45.73	45.87	45.87	-0.20%	1,008,262
Jan 13, 2026	45.98	46.02	45.80	45.96	45.96	-0.30%	468,263
Jan 12, 2026	46.08	46.13	45.93	46.10	46.10	0.48%	223,539
Jan 9, 2026	45.70	45.94	45.54	45.88	45.88	0.92%	297,251
Jan 8, 2026	45.20	45.48	45.20	45.46	45.46	0.13%	315,961
Jan 7, 2026	45.45	45.51	45.27	45.40	45.40	-0.44%	269,524
Jan 6, 2026	45.37	45.69	45.33	45.60	45.60	0.40%	382,798
Jan 5, 2026	45.10	45.50	45.07	45.42	45.42	0.24%	258,003
Jan 2, 2026	45.30	45.38	45.14	45.31	45.31	0.71%	477,758
Dec 31, 2025	45.16	45.16	44.92	44.99	44.99	-0.33%	310,113
Dec 30, 2025	45.11	45.34	45.11	45.14	45.14	0.33%	211,273
Dec 29, 2025	45.06	45.14	44.85	44.99	44.99	-0.42%	275,266
Dec 26, 2025	45.11	45.28	45.01	45.18	45.18	0.44%	336,176
Dec 24, 2025	44.99	45.03	44.96	44.98	44.98	0.18%	216,062
Dec 23, 2025	44.96	45.01	44.84	44.90	44.90	-0.13%	481,333
Dec 22, 2025	44.89	45.01	44.86	44.96	44.96	0.11%	242,593
Dec 19, 2025	44.96	45.09	44.85	44.91	44.91	0.25%	770,462
Dec 18, 2025	44.81	45.10	44.72	44.80	44.80	0.40%	587,547
Dec 17, 2025	44.66	44.84	44.62	44.62	44.62	-0.71%	155,292
Dec 16, 2025	44.99	45.06	44.79	44.94	44.94	-0.53%	370,646
Dec 15, 2025	45.27	45.34	45.04	45.18	44.95	0.67%	352,854
Dec 12, 2025	45.14	45.21	44.69	44.88	44.65	-0.27%	243,584
Dec 11, 2025	44.84	45.09	44.83	45.00	44.77	0.94%	317,328
Dec 10, 2025	44.14	44.68	44.10	44.58	44.35	0.84%	288,576
Dec 9, 2025	44.38	44.43	44.14	44.21	43.99	-0.99%	180,304
Dec 8, 2025	44.57	44.79	44.43	44.65	44.42	0.07%	286,787
Dec 5, 2025	44.79	44.83	44.59	44.62	44.39	-0.29%	232,751
Dec 4, 2025	44.81	44.88	44.67	44.75	44.52	-0.09%	127,729
Dec 3, 2025	44.51	44.82	44.50	44.79	44.56	0.79%	218,433