(EWG)
AMEX: EWG
· Real-Time Price · USD
41.38
0.31 (0.75%)
At close: Sep 11, 2025, 3:59 PM
41.07
-0.75%
Pre-market: Sep 12, 2025, 06:07 AM EDT
EWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 41.19 | 41.44 | 41.18 | 41.39 | 41.39 | 0.78% | 2,500,806 |
| Sep 10, 2025 | 41.32 | 41.37 | 41.02 | 41.07 | 41.07 | -0.99% | 2,588,900 |
| Sep 9, 2025 | 41.40 | 41.52 | 41.35 | 41.48 | 41.48 | -0.50% | 1,616,204 |
| Sep 8, 2025 | 41.50 | 41.71 | 41.50 | 41.69 | 41.69 | 0.85% | 1,512,276 |
| Sep 5, 2025 | 41.52 | 41.59 | 41.20 | 41.34 | 41.34 | 0.00% | 1,639,724 |
| Sep 4, 2025 | 41.21 | 41.35 | 41.14 | 41.34 | 41.34 | 0.71% | 2,721,733 |
| Sep 3, 2025 | 40.98 | 41.13 | 40.91 | 41.05 | 41.05 | 0.02% | 2,549,900 |
| Sep 2, 2025 | 40.97 | 41.23 | 40.84 | 41.04 | 41.04 | -2.01% | 3,236,539 |
| Aug 29, 2025 | 41.90 | 41.93 | 41.76 | 41.88 | 41.88 | -0.33% | 1,715,800 |
| Aug 28, 2025 | 42.00 | 42.09 | 41.92 | 42.02 | 42.02 | 0.31% | 2,237,108 |
| Aug 27, 2025 | 41.72 | 41.91 | 41.54 | 41.89 | 41.89 | -0.57% | 1,166,900 |
| Aug 26, 2025 | 42.20 | 42.32 | 42.07 | 42.13 | 42.13 | 0.02% | 3,013,373 |
| Aug 25, 2025 | 42.61 | 42.61 | 42.11 | 42.12 | 42.12 | -1.27% | 1,707,406 |
| Aug 22, 2025 | 42.19 | 42.78 | 42.15 | 42.66 | 42.66 | 1.38% | 1,524,400 |
| Aug 21, 2025 | 42.20 | 42.23 | 42.03 | 42.08 | 42.08 | -0.73% | 2,238,610 |
| Aug 20, 2025 | 42.40 | 42.47 | 42.24 | 42.39 | 42.39 | 0.00% | 882,200 |
| Aug 19, 2025 | 42.64 | 42.68 | 42.33 | 42.39 | 42.39 | -0.14% | 1,930,448 |
| Aug 18, 2025 | 42.41 | 42.48 | 42.27 | 42.45 | 42.45 | -0.31% | 860,600 |
| Aug 15, 2025 | 42.66 | 42.76 | 42.51 | 42.58 | 42.58 | 0.19% | 1,174,200 |
| Aug 14, 2025 | 42.33 | 42.57 | 42.29 | 42.50 | 42.50 | 0.28% | 1,853,500 |