EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.12	45.19	44.59	45.09	-	1.60%	67,520
May 9, 2025	44.49	44.55	44.18	44.38	44.38	0.27%	67,854
May 8, 2025	44.67	44.67	44.16	44.26	44.26	-0.27%	138,091
May 7, 2025	44.07	44.48	43.96	44.38	44.38	0.45%	683,824
May 6, 2025	43.97	44.27	43.97	44.18	44.18	-0.23%	125,340
May 5, 2025	44.31	44.50	44.25	44.28	44.28	-0.61%	55,365
May 2, 2025	44.13	44.74	44.13	44.55	44.55	3.32%	817,529
May 1, 2025	43.81	43.81	42.82	43.12	43.12	-1.19%	338,009
Apr 30, 2025	42.92	43.64	42.83	43.64	43.64	1.49%	92,255
Apr 29, 2025	42.83	43.12	42.65	43.00	43.00	-1.40%	60,698
Apr 28, 2025	43.66	43.84	43.35	43.61	43.61	-0.02%	83,729
Apr 25, 2025	43.06	43.62	43.06	43.62	43.62	0.69%	51,149
Apr 24, 2025	43.00	43.38	42.95	43.32	43.32	2.10%	64,294
Apr 23, 2025	43.19	43.27	42.36	42.43	42.43	-0.59%	98,444
Apr 22, 2025	42.19	42.92	42.17	42.68	42.68	2.18%	47,571
Apr 21, 2025	42.05	42.09	41.20	41.77	41.77	-0.31%	64,328
Apr 17, 2025	41.64	42.14	41.61	41.90	41.90	2.02%	567,202
Apr 16, 2025	41.25	41.51	40.89	41.07	41.07	-0.77%	92,760
Apr 15, 2025	41.30	41.61	41.25	41.39	41.39	1.65%	121,583
Apr 14, 2025	40.92	41.23	40.47	40.72	40.72	1.02%	93,347
Apr 11, 2025	39.46	40.49	39.33	40.31	40.31	1.66%	98,891
Apr 10, 2025	40.02	40.03	38.85	39.65	39.65	-0.68%	95,788
Apr 9, 2025	36.93	40.40	36.87	39.92	39.92	7.69%	178,363
Apr 8, 2025	38.83	38.83	36.69	37.07	37.07	-0.72%	319,310
Apr 7, 2025	36.72	39.40	36.50	37.34	37.34	-2.17%	304,899
Apr 4, 2025	39.73	39.88	38.06	38.17	38.17	-7.96%	372,257
Apr 3, 2025	42.05	42.37	41.43	41.47	41.47	-2.68%	148,237
Apr 2, 2025	41.85	42.79	41.85	42.61	42.61	0.85%	313,334
Apr 1, 2025	42.28	42.48	41.99	42.25	42.25	0.40%	133,628
Mar 31, 2025	42.04	42.14	41.67	42.08	42.08	-2.00%	250,060
Mar 28, 2025	43.24	43.48	42.88	42.94	42.94	-1.36%	226,445
Mar 27, 2025	43.08	43.68	43.01	43.53	43.53	-0.11%	127,795
Mar 26, 2025	44.13	44.18	43.45	43.58	43.58	-2.44%	114,267
Mar 25, 2025	44.59	44.81	44.48	44.67	44.67	0.97%	101,232
Mar 24, 2025	44.15	44.29	43.98	44.24	44.24	0.48%	152,147
Mar 21, 2025	43.86	44.03	43.69	44.03	44.03	-0.86%	192,504
Mar 20, 2025	43.77	44.48	43.74	44.41	44.41	-0.72%	286,906
Mar 19, 2025	44.25	44.89	44.11	44.73	44.73	0.13%	205,864
Mar 18, 2025	44.89	44.92	44.32	44.67	44.67	-0.67%	163,010
Mar 17, 2025	44.29	45.06	44.29	44.97	44.97	0.94%	174,684
Mar 14, 2025	43.88	44.63	43.88	44.55	44.55	3.44%	98,929
Mar 13, 2025	43.24	43.43	42.94	43.07	43.07	-1.60%	298,990
Mar 12, 2025	44.11	44.37	43.50	43.77	43.77	-0.25%	316,571
Mar 11, 2025	43.87	44.14	43.35	43.88	43.88	0.14%	231,066
Mar 10, 2025	44.25	44.44	43.51	43.82	43.82	-2.88%	185,706
Mar 7, 2025	44.70	45.20	44.51	45.12	45.12	1.83%	148,734
Mar 6, 2025	44.90	45.21	44.19	44.31	44.31	-1.75%	236,039
Mar 5, 2025	44.55	45.23	44.46	45.10	45.10	4.11%	465,167
Mar 4, 2025	43.11	43.81	42.32	43.32	43.32	-1.32%	526,290
Mar 3, 2025	44.17	44.40	43.57	43.90	43.90	1.76%	324,354