EPA:URW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	94.00	94.76	92.90	94.44	-	-3.46%	567,290
Mar 6, 2026	98.50	98.76	96.56	97.82	97.82	-0.35%	427,985
Mar 5, 2026	98.92	100.95	98.16	98.16	98.16	-1.19%	330,150
Mar 4, 2026	97.88	99.66	97.64	99.34	99.34	1.20%	323,598
Mar 3, 2026	100.90	101.10	97.28	98.16	98.16	-4.65%	590,230
Mar 2, 2026	103.50	104.50	101.85	102.95	102.95	-3.01%	538,758
Feb 27, 2026	104.00	106.65	103.90	106.15	106.15	1.82%	877,734
Feb 26, 2026	104.00	104.95	103.75	104.25	104.25	0.29%	306,163
Feb 25, 2026	104.25	104.55	103.55	103.95	103.95	-0.43%	244,489
Feb 24, 2026	104.60	105.70	104.20	104.40	104.40	-0.29%	304,340
Feb 23, 2026	104.20	104.80	103.85	104.70	104.70	0.29%	455,909
Feb 20, 2026	103.10	104.60	102.40	104.40	104.40	1.56%	1,058,431
Feb 19, 2026	102.85	103.95	101.95	102.80	102.80	-0.63%	385,179
Feb 18, 2026	105.00	106.15	103.45	103.45	103.45	-0.10%	589,400
Feb 17, 2026	100.30	103.75	100.15	103.55	103.55	2.98%	577,571
Feb 16, 2026	99.78	100.85	98.86	100.55	100.55	1.10%	317,732
Feb 13, 2026	97.24	99.88	96.60	99.46	99.46	0.42%	523,236
Feb 12, 2026	98.48	100.85	95.86	99.04	99.04	2.21%	678,213
Feb 11, 2026	96.00	97.72	95.84	96.90	96.90	0.83%	339,055
Feb 10, 2026	96.12	96.28	95.42	96.10	96.10	-	202,939
Feb 9, 2026	96.66	96.84	95.42	96.10	96.10	0.04%	149,965
Feb 6, 2026	96.46	97.06	95.90	96.06	96.06	-0.23%	271,579
Feb 5, 2026	95.16	96.36	94.62	96.28	96.28	1.24%	328,287
Feb 4, 2026	94.70	96.00	94.42	95.10	95.10	0.81%	393,372
Feb 3, 2026	94.26	94.96	93.98	94.34	94.34	0.51%	385,031
Feb 2, 2026	93.46	94.00	92.84	93.86	93.86	0.92%	268,418
Jan 30, 2026	91.80	93.00	91.80	93.00	93.00	0.76%	361,858
Jan 29, 2026	92.90	93.58	92.30	92.30	92.30	-0.84%	236,032
Jan 28, 2026	92.60	93.48	92.20	93.08	93.08	0.54%	298,369
Jan 27, 2026	92.20	92.88	91.18	92.58	92.58	0.83%	364,953
Jan 26, 2026	91.78	92.10	91.32	91.82	91.82	0.95%	285,611
Jan 23, 2026	91.00	91.34	90.56	90.96	90.96	-0.18%	218,204
Jan 22, 2026	90.08	91.48	90.04	91.12	91.12	2.06%	439,547
Jan 21, 2026	89.40	90.06	88.56	89.28	89.28	-0.93%	378,938
Jan 20, 2026	90.90	91.32	89.44	90.12	90.12	-0.81%	383,797
Jan 19, 2026	90.60	90.92	89.96	90.86	90.86	-0.76%	364,587
Jan 16, 2026	91.94	92.68	91.38	91.56	91.56	-0.76%	312,568
Jan 15, 2026	92.36	92.90	91.66	92.26	92.26	0.28%	332,422
Jan 14, 2026	92.66	92.78	91.48	92.00	92.00	-0.43%	476,583
Jan 13, 2026	93.30	93.58	92.30	92.40	92.40	-1.56%	531,879
Jan 12, 2026	93.72	94.08	93.28	93.86	93.86	-0.40%	191,364
Jan 9, 2026	95.00	95.00	93.62	94.24	94.24	-0.95%	256,906
Jan 8, 2026	94.68	95.26	93.84	95.14	95.14	0.44%	224,494
Jan 7, 2026	93.40	95.22	92.96	94.72	94.72	2.11%	618,243
Jan 6, 2026	93.22	93.32	92.34	92.76	92.76	-0.47%	232,940
Jan 5, 2026	92.50	93.30	91.86	93.20	93.20	0.73%	303,242
Jan 2, 2026	93.10	93.40	92.36	92.52	92.52	-0.26%	235,737
Dec 31, 2025	93.30	93.30	92.28	92.76	92.76	-0.66%	181,051
Dec 30, 2025	92.68	93.42	92.58	93.38	93.38	0.78%	169,575
Dec 29, 2025	92.34	93.04	92.00	92.66	92.66	0.39%	187,033
Dec 24, 2025	91.94	92.70	91.94	92.30	92.30	0.11%	63,307
Dec 23, 2025	92.82	92.84	92.02	92.20	92.20	-0.39%	159,242
Dec 22, 2025	91.88	92.56	91.50	92.56	92.56	0.43%	191,993
Dec 19, 2025	92.72	92.90	91.44	92.16	92.16	-0.97%	2,453,427
Dec 18, 2025	92.08	93.20	91.86	93.06	93.06	1.31%	494,909
Dec 17, 2025	92.32	92.56	91.62	91.86	91.86	-0.24%	258,994
Dec 16, 2025	92.30	92.38	91.66	92.08	92.08	0.41%	333,329
Dec 15, 2025	91.50	92.90	91.50	91.70	91.70	0.33%	313,962
Dec 12, 2025	90.98	91.94	90.30	91.40	91.40	1.02%	334,372
Dec 11, 2025	91.58	91.74	90.20	90.48	90.48	-0.66%	249,195
Dec 10, 2025	91.00	91.42	90.32	91.08	91.08	0.57%	325,935
Dec 9, 2025	90.50	91.02	89.56	90.56	90.56	-0.20%	301,217
Dec 8, 2025	89.16	91.80	89.10	90.74	90.74	1.70%	553,988
Dec 5, 2025	90.28	90.40	89.22	89.22	89.22	-1.02%	257,428
Dec 4, 2025	90.36	90.42	89.48	90.14	90.14	-	362,658
Dec 3, 2025	91.78	91.78	89.88	90.14	90.14	-1.23%	382,795
Dec 2, 2025	91.66	91.96	91.04	91.26	91.26	0.02%	278,630
Dec 1, 2025	90.86	91.52	90.32	91.24	91.24	-0.41%	188,887
Nov 28, 2025	91.40	91.90	91.38	91.62	91.62	0.04%	228,853
Nov 27, 2025	90.72	91.82	90.56	91.58	91.58	0.95%	228,180
Nov 26, 2025	89.84	90.82	89.14	90.72	90.72	0.80%	275,989
Nov 25, 2025	90.04	90.18	89.00	90.00	90.00	0.60%	208,897
Nov 24, 2025	89.64	90.08	88.62	89.46	89.46	0.07%	934,646
Nov 21, 2025	89.30	89.90	88.56	89.40	89.40	-0.40%	307,779
Nov 20, 2025	90.94	91.04	89.76	89.76	89.76	-0.36%	210,977
Nov 19, 2025	90.44	90.60	89.68	90.08	90.08	-0.40%	172,169
Nov 18, 2025	90.00	90.48	89.50	90.44	90.44	-0.75%	367,645
Nov 17, 2025	91.16	91.42	90.58	91.12	91.12	0.09%	230,410
Nov 14, 2025	91.94	91.94	89.78	91.04	91.04	-1.39%	358,684
Nov 13, 2025	92.10	93.28	91.66	92.32	92.32	0.81%	296,160
Nov 12, 2025	91.94	92.24	91.40	91.58	91.58	0.22%	249,872
Nov 11, 2025	90.84	91.38	89.86	91.38	91.38	1.15%	579,644
Nov 10, 2025	90.30	90.80	90.14	90.34	90.34	0.51%	576,074
Nov 7, 2025	89.68	90.00	89.28	89.88	89.88	0.22%	463,756
Nov 6, 2025	89.28	89.74	88.70	89.68	89.68	0.74%	557,687
Nov 5, 2025	89.64	90.00	89.00	89.02	89.02	-1.11%	312,940
Nov 4, 2025	89.48	90.28	88.62	90.02	90.02	1.72%	312,842
Nov 3, 2025	89.58	90.06	88.32	88.50	88.50	-1.27%	357,321
Oct 31, 2025	90.20	90.46	89.52	89.64	89.64	-0.49%	293,451
Oct 30, 2025	90.12	90.30	89.08	90.08	90.08	-0.51%	284,270
Oct 29, 2025	90.92	91.30	90.54	90.54	90.54	-0.37%	200,885
Oct 28, 2025	90.14	91.40	90.00	90.88	90.88	0.93%	281,625
Oct 27, 2025	90.66	90.66	89.36	90.04	90.04	-0.64%	182,816
Oct 24, 2025	91.30	91.32	88.92	90.62	90.62	-0.59%	358,467
Oct 23, 2025	91.66	92.20	91.02	91.16	91.16	-0.46%	275,314
Oct 22, 2025	90.72	91.58	90.54	91.58	91.58	1.35%	430,285
Oct 21, 2025	90.00	90.82	89.84	90.36	90.36	0.92%	336,872
Oct 20, 2025	89.84	89.84	88.16	89.54	89.54	0.11%	206,895
Oct 17, 2025	90.00	90.30	88.74	89.44	89.44	-0.97%	309,343
Oct 16, 2025	88.86	90.32	88.64	90.32	90.32	2.06%	461,641