ETW(ETW)
ETW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.21 | $9.33 | $9.21 | $9.31 | 240,721 |
| 5/19/2026 | $9.12 | $9.23 | $9.12 | $9.21 | 352,400 |
| 5/18/2026 | $9.16 | $9.22 | $9.11 | $9.15 | 364,800 |
| 5/15/2026 | $9.32 | $9.35 | $9.17 | $9.17 | 321,801 |
| 5/14/2026 | $9.45 | $9.51 | $9.45 | $9.47 | 123,707 |
| 5/13/2026 | $9.39 | $9.46 | $9.35 | $9.43 | 162,911 |
| 5/12/2026 | $9.43 | $9.44 | $9.36 | $9.40 | 188,400 |
| 5/11/2026 | $9.47 | $9.49 | $9.46 | $9.47 | 117,616 |
| 5/8/2026 | $9.49 | $9.49 | $9.43 | $9.45 | 116,402 |
| 5/7/2026 | $9.53 | $9.53 | $9.44 | $9.45 | 344,342 |
| 5/6/2026 | $9.46 | $9.53 | $9.46 | $9.51 | 306,200 |
| 5/5/2026 | $9.38 | $9.40 | $9.38 | $9.40 | 164,000 |
| 5/4/2026 | $9.42 | $9.43 | $9.32 | $9.33 | 300,500 |
| 5/1/2026 | $9.42 | $9.48 | $9.40 | $9.45 | 241,000 |
| 4/30/2026 | $9.42 | $9.44 | $9.35 | $9.42 | 400,700 |
| 4/29/2026 | $9.35 | $9.37 | $9.29 | $9.36 | 259,700 |
| 4/28/2026 | $9.35 | $9.36 | $9.29 | $9.34 | 298,036 |
| 4/27/2026 | $9.31 | $9.39 | $9.28 | $9.39 | 308,524 |
| 4/24/2026 | $9.29 | $9.31 | $9.23 | $9.31 | 248,722 |
| 4/23/2026 | $9.30 | $9.30 | $9.16 | $9.26 | 229,100 |
| 4/22/2026 | $9.28 | $9.30 | $9.25 | $9.29 | 135,900 |
| 4/21/2026 | $9.35 | $9.35 | $9.21 | $9.23 | 264,700 |
| 4/20/2026 | $9.37 | $9.38 | $9.27 | $9.32 | 312,600 |
| 4/17/2026 | $9.36 | $9.41 | $9.33 | $9.35 | 287,902 |
| 4/16/2026 | $9.36 | $9.37 | $9.30 | $9.31 | 242,743 |
| 4/15/2026 | $9.38 | $9.42 | $9.33 | $9.36 | 181,500 |
| 4/14/2026 | $9.36 | $9.45 | $9.29 | $9.45 | 289,319 |
| 4/13/2026 | $9.19 | $9.33 | $9.15 | $9.32 | 278,647 |
| 4/10/2026 | $9.17 | $9.23 | $9.17 | $9.19 | 349,700 |
| 4/9/2026 | $9.17 | $9.17 | $9.07 | $9.15 | 904,334 |
| 4/8/2026 | $9.21 | $9.21 | $9.10 | $9.13 | 378,433 |
| 4/7/2026 | $8.90 | $8.90 | $8.81 | $8.90 | 276,818 |
| 4/6/2026 | $8.90 | $8.93 | $8.83 | $8.91 | 477,307 |
| 4/2/2026 | $8.84 | $8.98 | $8.74 | $8.93 | 353,500 |
| 4/1/2026 | $8.81 | $8.99 | $8.81 | $8.92 | 277,400 |
| 3/31/2026 | $8.55 | $8.79 | $8.55 | $8.78 | 399,148 |
| 3/30/2026 | $8.56 | $8.60 | $8.46 | $8.48 | 372,700 |
| 3/27/2026 | $8.62 | $8.62 | $8.51 | $8.52 | 365,430 |
| 3/26/2026 | $8.75 | $8.83 | $8.66 | $8.66 | 514,400 |
| 3/25/2026 | $8.91 | $8.95 | $8.84 | $8.87 | 412,000 |
| 3/24/2026 | $8.74 | $8.82 | $8.68 | $8.81 | 361,600 |
| 3/23/2026 | $8.75 | $8.86 | $8.74 | $8.75 | 407,200 |
| 3/20/2026 | $8.86 | $8.86 | $8.64 | $8.66 | 389,400 |
| 3/19/2026 | $8.94 | $8.94 | $8.83 | $8.83 | 342,502 |
| 3/18/2026 | $9.06 | $9.07 | $8.96 | $8.98 | 298,413 |
| 3/17/2026 | $9.06 | $9.10 | $9.05 | $9.07 | 297,816 |
| 3/16/2026 | $8.96 | $9.00 | $8.95 | $9.00 | 238,505 |
| 3/13/2026 | $9.06 | $9.09 | $8.94 | $8.95 | 343,349 |
| 3/12/2026 | $9.09 | $9.09 | $9.02 | $9.03 | 268,900 |
| 3/11/2026 | $9.14 | $9.16 | $9.08 | $9.14 | 295,625 |
| 3/10/2026 | $9.09 | $9.15 | $9.05 | $9.13 | 519,600 |
| 3/9/2026 | $9.11 | $9.11 | $8.95 | $9.05 | 512,400 |
| 3/6/2026 | $9.18 | $9.20 | $9.10 | $9.17 | 369,131 |
| 3/5/2026 | $9.35 | $9.35 | $9.22 | $9.27 | 335,242 |
| 3/4/2026 | $9.32 | $9.37 | $9.28 | $9.36 | 384,900 |
| 3/3/2026 | $9.37 | $9.37 | $9.17 | $9.27 | 405,100 |
| 3/2/2026 | $9.40 | $9.46 | $9.37 | $9.45 | 309,647 |
| 2/27/2026 | $9.46 | $9.50 | $9.44 | $9.47 | 346,533 |
| 2/26/2026 | $9.54 | $9.54 | $9.46 | $9.49 | 429,000 |
| 2/25/2026 | $9.48 | $9.51 | $9.47 | $9.51 | 300,300 |
| 2/24/2026 | $9.46 | $9.48 | $9.38 | $9.44 | 241,609 |
| 2/23/2026 | $9.44 | $9.45 | $9.38 | $9.42 | 325,011 |
| 2/20/2026 | $9.39 | $9.44 | $9.38 | $9.44 | 436,800 |