EWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	45.55	46.07	45.55	45.93	44.92	1.62%	43,788
Jun 3, 2025	44.97	45.29	44.84	45.20	44.21	-0.92%	87,464
Jun 2, 2025	45.28	45.65	45.19	45.62	44.62	0.37%	227,827
May 30, 2025	45.18	45.45	44.95	45.45	44.45	0.20%	92,423
May 29, 2025	45.63	45.63	45.23	45.36	44.36	0.27%	175,283
May 28, 2025	45.18	45.41	45.11	45.24	44.25	-0.68%	64,906
May 27, 2025	45.75	45.81	45.47	45.55	44.55	0.51%	30,004
May 23, 2025	44.79	45.51	44.56	45.32	44.32	0.51%	34,744
May 22, 2025	45.35	45.35	44.93	45.09	44.10	-1.85%	251,584
May 21, 2025	46.31	46.54	45.85	45.94	44.93	-0.88%	77,372
May 20, 2025	46.26	46.51	46.08	46.35	45.33	0.35%	71,540
May 19, 2025	45.67	46.41	45.67	46.19	45.17	1.27%	57,455
May 16, 2025	45.48	45.61	45.29	45.61	44.61	-0.02%	90,923
May 15, 2025	45.55	45.69	45.29	45.62	44.62	1.13%	77,406
May 14, 2025	45.34	45.43	44.97	45.11	44.12	-0.27%	211,506
May 13, 2025	45.31	45.42	45.13	45.23	44.24	0.31%	341,594
May 12, 2025	45.12	45.19	44.59	45.09	44.10	1.60%	68,278
May 9, 2025	44.49	44.55	44.18	44.38	43.40	0.27%	67,854
May 8, 2025	44.67	44.67	44.16	44.26	43.29	-0.27%	138,091
May 7, 2025	44.07	44.48	43.96	44.38	43.40	0.45%	683,824
May 6, 2025	43.97	44.27	43.97	44.18	43.21	-0.23%	125,340
May 5, 2025	44.31	44.50	44.25	44.28	43.31	-0.61%	55,365
May 2, 2025	44.13	44.74	44.13	44.55	43.57	3.32%	817,529
May 1, 2025	43.81	43.81	42.82	43.12	42.17	-1.19%	338,009
Apr 30, 2025	42.92	43.64	42.83	43.64	42.68	1.49%	92,255
Apr 29, 2025	42.83	43.12	42.65	43.00	42.05	-1.40%	60,698
Apr 28, 2025	43.66	43.84	43.35	43.61	42.65	-0.02%	83,729
Apr 25, 2025	43.06	43.62	43.06	43.62	42.66	0.69%	51,149
Apr 24, 2025	43.00	43.38	42.95	43.32	42.37	2.10%	64,294
Apr 23, 2025	43.19	43.27	42.36	42.43	41.50	-0.59%	98,444
Apr 22, 2025	42.19	42.92	42.17	42.68	41.74	2.18%	47,571
Apr 21, 2025	42.05	42.09	41.20	41.77	40.85	-0.31%	64,328
Apr 17, 2025	41.64	42.14	41.61	41.90	40.98	2.02%	567,202
Apr 16, 2025	41.25	41.51	40.89	41.07	40.17	-0.77%	92,760