EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	46.53	46.82	46.53	46.61	46.61	1.19%	31,188
Aug 14, 2025	45.96	46.19	45.95	46.06	46.06	0.09%	28,432
Aug 13, 2025	45.90	46.02	45.76	46.02	46.02	0.07%	471,566
Aug 12, 2025	45.48	45.99	45.44	45.99	45.99	1.68%	58,211
Aug 11, 2025	45.56	45.56	45.20	45.23	45.23	-1.42%	17,449
Aug 8, 2025	45.70	46.02	45.64	45.88	45.88	0.61%	33,259
Aug 7, 2025	45.49	45.60	45.29	45.60	45.60	1.74%	103,363
Aug 6, 2025	44.62	44.87	44.43	44.82	44.82	0.83%	34,356
Aug 5, 2025	44.49	44.51	44.16	44.45	44.45	0.34%	101,614
Aug 4, 2025	44.18	44.39	44.18	44.30	44.30	1.42%	36,210
Aug 1, 2025	43.61	43.84	43.37	43.68	43.68	-0.41%	73,329
Jul 31, 2025	44.28	44.35	43.72	43.86	43.86	-1.53%	1,084,691
Jul 30, 2025	44.57	44.88	44.44	44.54	44.54	-0.93%	151,772
Jul 29, 2025	45.39	45.39	44.87	44.96	44.96	-1.79%	87,960
Jul 28, 2025	45.88	46.01	45.65	45.78	45.78	-1.29%	92,460
Jul 25, 2025	45.77	46.40	45.77	46.38	46.38	1.05%	102,882
Jul 24, 2025	46.14	46.18	45.89	45.90	45.90	-0.86%	1,147,959
Jul 23, 2025	45.83	46.51	45.68	46.30	46.30	2.41%	346,028
Jul 22, 2025	45.24	45.28	45.00	45.21	45.21	-0.09%	549,139
Jul 21, 2025	45.10	45.48	44.93	45.25	45.25	1.34%	60,083
Jul 18, 2025	45.16	45.21	44.55	44.65	44.65	-0.73%	78,343
Jul 17, 2025	44.71	45.18	44.63	44.98	44.98	0.78%	310,164
Jul 16, 2025	44.49	44.72	44.28	44.63	44.63	-0.13%	171,830
Jul 15, 2025	45.43	45.48	44.55	44.69	44.69	-1.35%	547,914
Jul 14, 2025	45.12	45.36	45.10	45.30	45.30	-0.59%	410,429
Jul 11, 2025	45.81	45.86	45.47	45.57	45.57	-1.77%	591,378
Jul 10, 2025	46.27	46.44	45.97	46.39	46.39	0.74%	53,633
Jul 9, 2025	45.90	46.05	45.73	46.05	46.05	1.10%	62,850
Jul 8, 2025	45.36	45.63	45.19	45.55	45.55	0.07%	67,804
Jul 7, 2025	45.40	45.61	45.29	45.52	45.52	-0.22%	112,106
Jul 3, 2025	45.60	45.71	45.45	45.62	45.62	0.24%	138,386
Jul 2, 2025	45.35	45.58	45.32	45.51	45.51	0.71%	88,579
Jul 1, 2025	45.35	45.54	45.01	45.19	45.19	-1.20%	87,276
Jun 30, 2025	45.75	45.80	45.28	45.74	45.74	-0.61%	106,507
Jun 27, 2025	45.87	46.30	45.79	46.02	46.02	1.52%	59,454
Jun 26, 2025	44.80	45.33	44.80	45.33	45.33	1.48%	45,899
Jun 25, 2025	44.65	44.79	44.57	44.67	44.67	-0.62%	66,437
Jun 24, 2025	44.57	45.04	44.46	44.95	44.95	2.25%	205,172
Jun 23, 2025	42.99	43.96	42.99	43.96	43.96	0.34%	639,733
Jun 20, 2025	44.25	44.25	43.78	43.81	43.81	-0.39%	87,880
Jun 18, 2025	44.29	44.29	43.83	43.98	43.98	-1.01%	106,048
Jun 17, 2025	44.73	44.80	44.33	44.43	44.43	-1.07%	256,957
Jun 16, 2025	44.99	45.32	44.90	44.91	44.91	-1.28%	254,537
Jun 13, 2025	45.22	45.65	45.05	45.49	44.49	-1.15%	390,037
Jun 12, 2025	46.17	46.17	45.92	46.02	45.01	0.26%	21,608
Jun 11, 2025	46.07	46.11	45.77	45.90	44.89	-0.09%	204,636
Jun 10, 2025	46.06	46.11	45.63	45.94	44.93	0.07%	125,177
Jun 9, 2025	46.07	46.07	45.83	45.91	44.90	-0.50%	157,300
Jun 6, 2025	46.15	46.29	46.00	46.14	45.13	-0.06%	67,938
Jun 5, 2025	46.34	46.40	46.02	46.17	45.15	0.52%	88,567