EWA(EWA)
EWA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $28.45 | $28.62 | $28.41 | $28.62 | 1.77M |
| 10/8/2026 | $28.13 | $28.27 | $28.06 | $28.23 | 2.12M |
| 10/7/2026 | $28.23 | $28.29 | $28.17 | $28.23 | 2.71M |
| 10/6/2026 | $28.58 | $28.63 | $28.48 | $28.55 | 2.51M |
| 10/5/2026 | $28.27 | $28.47 | $28.19 | $28.43 | 2.33M |
| 10/2/2026 | $28.29 | $28.43 | $28.18 | $28.32 | 5.28M |
| 10/1/2026 | $27.93 | $28.03 | $27.76 | $27.99 | 2.89M |
| 9/30/2026 | $28.53 | $28.63 | $28.30 | $28.31 | 3.19M |
| 9/29/2026 | $28.41 | $28.48 | $28.22 | $28.37 | 3.01M |
| 9/28/2026 | $28.48 | $28.67 | $28.41 | $28.50 | 2.67M |
| 9/25/2026 | $28.36 | $28.50 | $28.25 | $28.43 | 2.54M |
| 9/24/2026 | $28.40 | $28.47 | $28.21 | $28.31 | 2.94M |
| 9/23/2026 | $28.69 | $28.69 | $28.29 | $28.36 | 3.12M |
| 9/22/2026 | $29.10 | $29.16 | $28.93 | $29.09 | 2.03M |
| 9/21/2026 | $29.14 | $29.14 | $28.98 | $29.04 | 1.51M |
| 9/18/2026 | $28.75 | $28.80 | $28.62 | $28.75 | 2.09M |
| 9/17/2026 | $29.02 | $29.14 | $28.97 | $29.13 | 2.63M |
| 9/16/2026 | $28.76 | $28.80 | $28.32 | $28.49 | 5.06M |
| 9/15/2026 | $28.85 | $28.92 | $28.80 | $28.89 | 4.36M |
| 9/14/2026 | $29.03 | $29.24 | $28.91 | $29.06 | 3.99M |
| 9/11/2026 | $29.42 | $29.43 | $29.24 | $29.27 | 2.72M |
| 9/10/2026 | $29.17 | $29.21 | $29.01 | $29.08 | 5.91M |
| 9/9/2026 | $29.81 | $29.84 | $29.59 | $29.62 | 2.08M |
| 9/8/2026 | $30.04 | $30.11 | $29.98 | $30.00 | 3.08M |
| 9/4/2026 | $30.13 | $30.26 | $30.10 | $30.23 | 2.00M |
| 9/3/2026 | $30.35 | $30.40 | $30.21 | $30.37 | 4.32M |
| 9/2/2026 | $29.92 | $30.04 | $29.92 | $30.03 | 2.57M |
| 9/1/2026 | $29.93 | $29.99 | $29.66 | $29.68 | 3.07M |
| 8/31/2026 | $30.08 | $30.12 | $29.97 | $30.02 | 2.17M |
| 8/28/2026 | $30.27 | $30.32 | $29.89 | $30.00 | 3.94M |
| 8/27/2026 | $30.01 | $30.11 | $29.90 | $30.11 | 2.32M |
| 8/26/2026 | $30.23 | $30.31 | $30.12 | $30.15 | 2.93M |
| 8/25/2026 | $30.30 | $30.44 | $30.25 | $30.43 | 3.03M |
| 8/24/2026 | $30.06 | $30.15 | $30.02 | $30.06 | 1.68M |
| 8/21/2026 | $29.99 | $30.17 | $29.98 | $30.14 | 1.38M |
| 8/20/2026 | $29.67 | $29.87 | $29.65 | $29.75 | 1.09M |
| 8/19/2026 | $29.96 | $30.04 | $29.85 | $29.97 | 1.91M |
| 8/18/2026 | $29.77 | $29.86 | $29.61 | $29.61 | 1.89M |
| 8/17/2026 | $29.52 | $29.65 | $29.49 | $29.55 | 938,305 |
| 8/14/2026 | $29.69 | $29.77 | $29.58 | $29.65 | 1.59M |
| 8/13/2026 | $29.88 | $29.88 | $29.72 | $29.74 | 1.27M |
| 8/12/2026 | $30.04 | $30.05 | $29.86 | $29.89 | 1.90M |
| 8/11/2026 | $30.10 | $30.16 | $29.89 | $29.95 | 1.16M |
| 8/10/2026 | $30.05 | $30.11 | $29.98 | $30.05 | 3.80M |
| 8/7/2026 | $30.39 | $30.45 | $30.32 | $30.41 | 1.20M |
| 8/6/2026 | $30.20 | $30.32 | $30.13 | $30.16 | 1.28M |
| 8/5/2026 | $30.15 | $30.24 | $30.06 | $30.14 | 1.49M |
| 8/4/2026 | $29.93 | $30.14 | $29.89 | $30.12 | 3.40M |
| 8/3/2026 | $29.31 | $29.41 | $29.25 | $29.40 | 1.68M |
| 7/31/2026 | $29.36 | $29.40 | $29.02 | $29.34 | 2.10M |
| 7/30/2026 | $29.50 | $29.82 | $29.46 | $29.82 | 2.10M |
| 7/29/2026 | $29.30 | $29.59 | $29.08 | $29.11 | 2.05M |
| 7/28/2026 | $29.11 | $29.42 | $29.06 | $29.32 | 2.68M |
| 7/27/2026 | $28.89 | $28.96 | $28.74 | $28.88 | 1.03M |
| 7/24/2026 | $28.68 | $28.86 | $28.61 | $28.72 | 1.18M |
| 7/23/2026 | $28.42 | $28.56 | $28.40 | $28.49 | 1.31M |
| 7/22/2026 | $28.86 | $28.95 | $28.84 | $28.86 | 897,300 |
| 7/21/2026 | $28.53 | $28.70 | $28.44 | $28.68 | 1.27M |
| 7/20/2026 | $28.70 | $28.74 | $28.48 | $28.52 | 2.26M |
| 7/17/2026 | $28.52 | $28.78 | $28.49 | $28.75 | 1.65M |
| 7/16/2026 | $28.63 | $28.76 | $28.57 | $28.63 | 2.47M |
| 7/15/2026 | $28.70 | $28.91 | $28.65 | $28.80 | 1.95M |
| 7/14/2026 | $28.63 | $28.86 | $28.63 | $28.71 | 1.29M |
| 7/13/2026 | $28.49 | $28.56 | $28.31 | $28.35 | 1.47M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
