(EWD)
AMEX: EWD
· Real-Time Price · USD
46.38
-0.25 (-0.54%)
At close: Aug 29, 2025, 3:59 PM
46.39
0.01%
After-hours: Aug 29, 2025, 05:43 PM EDT
EWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.33 | 46.46 | 46.22 | 46.39 | 46.39 | -0.51% | 35,662 |
| Aug 28, 2025 | 46.75 | 46.75 | 46.57 | 46.63 | 46.63 | 0.37% | 102,800 |
| Aug 27, 2025 | 46.15 | 46.49 | 46.10 | 46.46 | 46.46 | -0.39% | 33,900 |
| Aug 26, 2025 | 46.57 | 46.67 | 46.50 | 46.64 | 46.64 | 0.15% | 22,740 |
| Aug 25, 2025 | 47.08 | 47.26 | 46.56 | 46.57 | 46.57 | -1.42% | 24,700 |
| Aug 22, 2025 | 46.37 | 47.40 | 46.37 | 47.24 | 47.24 | 2.52% | 20,714 |
| Aug 21, 2025 | 46.29 | 46.40 | 45.92 | 46.08 | 46.08 | -0.80% | 67,645 |
| Aug 20, 2025 | 46.44 | 46.51 | 46.25 | 46.45 | 46.45 | -0.24% | 37,645 |
| Aug 19, 2025 | 46.66 | 46.89 | 46.55 | 46.56 | 46.56 | 0.61% | 74,600 |
| Aug 18, 2025 | 46.47 | 46.50 | 46.20 | 46.28 | 46.28 | -0.71% | 89,311 |
| Aug 15, 2025 | 46.53 | 46.82 | 46.53 | 46.61 | 46.61 | 1.19% | 31,200 |
| 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% | 471,600 |
| 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% | 33,300 |
| Aug 7, 2025 | 45.49 | 45.60 | 45.29 | 45.60 | 45.60 | 1.74% | 103,400 |
| Aug 6, 2025 | 44.62 | 44.87 | 44.43 | 44.82 | 44.82 | 0.83% | 34,400 |
| 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 |