Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 8.134 | -0.07 | -0.87% | 8.133 | 8.152 | 8.133 | 19,607 |
| Jul 18 2024 | 8.205 | 0.00 | -0.01% | 8.202 | 8.205 | 8.202 | 9,030 |
| Jul 17 2024 | 8.206 | -0.07 | -0.87% | 8.25 | 8.25 | 8.199 | 14,977 |
| Jul 16 2024 | 8.278 | 0.00 | -0.04% | 8.278 | 8.278 | 8.278 | 3,834 |
| Jul 15 2024 | 8.281 | 0.06 | 0.68% | 8.278 | 8.284 | 8.269 | 14,626 |
| Jul 12 2024 | 8.225 | -0.04 | -0.47% | 8.221 | 8.225 | 8.221 | 13,401 |
| Jul 11 2024 | 8.264 | 0.03 | 0.34% | 8.271 | 8.272 | 8.258 | 35,357 |
| Jul 10 2024 | 8.236 | 0.04 | 0.52% | 8.226 | 8.236 | 8.226 | 2,545 |
| Jul 09 2024 | 8.193 | 0.00 | 0.02% | 8.209 | 8.216 | 8.193 | 14,470 |
| Jul 08 2024 | 8.191 | 0.03 | 0.42% | 8.174 | 8.191 | 8.171 | 23,871 |
| Jul 05 2024 | 8.157 | -0.02 | -0.24% | 8.164 | 8.166 | 8.157 | 9,485 |
| Jul 04 2024 | 8.177 | 0.02 | 0.23% | 8.176 | 8.182 | 8.176 | 14,673 |
| Jul 03 2024 | 8.158 | 0.05 | 0.57% | 8.155 | 8.158 | 8.155 | 3,989 |
| Jul 02 2024 | 8.112 | 0.03 | 0.33% | 8.092 | 8.112 | 8.082 | 6,241 |
| Jul 01 2024 | 8.085 | -0.07 | -0.88% | 8.111 | 8.12 | 8.084 | 12,108 |
| Jun 28 2024 | 8.157 | 0.02 | 0.30% | 8.165 | 8.172 | 8.157 | 58,883 |
| Jun 27 2024 | 8.133 | 0.00 | -0.04% | 8.135 | 8.135 | 8.124 | 8,496 |
| Jun 26 2024 | 8.136 | 0.01 | 0.14% | 8.144 | 8.144 | 8.135 | 6,709 |
| Jun 25 2024 | 8.125 | 0.01 | 0.16% | 8.116 | 8.125 | 8.109 | 13,090 |
| Jun 24 2024 | 8.112 | 0.01 | 0.10% | 8.12 | 8.128 | 8.11 | 12,497 |
| Jun 21 2024 | 8.104 | -0.04 | -0.50% | 8.12 | 8.129 | 8.104 | 11,130 |
| Jun 20 2024 | 8.145 | 0.03 | 0.36% | 8.152 | 8.155 | 8.145 | 14,964 |
| Jun 19 2024 | 8.116 | 0.02 | 0.25% | 8.121 | 8.121 | 8.116 | 2,965 |
| Jun 18 2024 | 8.096 | 0.04 | 0.53% | 8.106 | 8.114 | 8.096 | 3,619 |
| Jun 17 2024 | 8.053 | 0.01 | 0.16% | 8.076 | 8.076 | 8.049 | 21,127 |
| Jun 14 2024 | 8.04 | 0.01 | 0.07% | 8.065 | 8.065 | 8.04 | 11,480 |
| Jun 13 2024 | 8.034 | 0.00 | 0.01% | 8.034 | 8.034 | 8.034 | 995 |
| Jun 12 2024 | 8.033 | 0.05 | 0.68% | 8.016 | 8.033 | 8.016 | 9,262 |
| Jun 11 2024 | 7.979 | -0.01 | -0.15% | 7.981 | 7.987 | 7.963 | 102,241 |
| Jun 10 2024 | 7.991 | 0.08 | 0.99% | 7.979 | 7.991 | 7.979 | 10,274 |
| Jun 07 2024 | 7.913 | -0.02 | -0.26% | 7.935 | 7.935 | 7.903 | 6,273 |
| Jun 06 2024 | 7.934 | 0.04 | 0.49% | 7.931 | 7.942 | 7.931 | 8,646 |
| Jun 05 2024 | 7.895 | 0.09 | 1.18% | 7.844 | 7.895 | 7.844 | 5,440 |
| Jun 04 2024 | 7.803 | -0.08 | -0.95% | 7.816 | 7.822 | 7.792 | 121,208 |
| Jun 03 2024 | 7.878 | 0.12 | 1.49% | 7.874 | 7.878 | 7.867 | 12,705 |
| May 31 2024 | 7.762 | -0.04 | -0.55% | 7.779 | 7.808 | 7.758 | 16,420 |
| May 30 2024 | 7.805 | -0.03 | -0.34% | 7.801 | 7.814 | 7.801 | 80,885 |
| May 29 2024 | 7.832 | -0.04 | -0.51% | 7.837 | 7.838 | 7.818 | 23,058 |
| May 28 2024 | 7.872 | -0.01 | -0.10% | 7.908 | 7.908 | 7.872 | 16,853 |
| May 27 2024 | 7.88 | 0.02 | 0.24% | 7.88 | 7.88 | 7.88 | 958 |
| May 24 2024 | 7.861 | -0.05 | -0.58% | 7.854 | 7.861 | 7.851 | 13,579 |
| May 23 2024 | 7.907 | -0.01 | -0.06% | 7.932 | 7.932 | 7.907 | 5,654 |
| May 22 2024 | 7.912 | 0.02 | 0.20% | 7.912 | 7.912 | 7.912 | 293 |
| May 21 2024 | 7.896 | -0.03 | -0.37% | 7.907 | 7.907 | 7.896 | 12,198 |
| May 20 2024 | 7.925 | 0.04 | 0.48% | 7.903 | 7.925 | 7.903 | 20,437 |
| May 17 2024 | 7.887 | -0.02 | -0.22% | 7.902 | 7.904 | 7.887 | 5,241 |
| May 16 2024 | 7.904 | 0.06 | 0.71% | 7.909 | 7.909 | 7.904 | 6,072 |
| May 15 2024 | 7.848 | 0.02 | 0.31% | 7.848 | 7.85 | 7.843 | 12,053 |
| May 14 2024 | 7.824 | -0.01 | -0.11% | 7.824 | 7.824 | 7.812 | 24,676 |
| May 13 2024 | 7.833 | -0.01 | -0.09% | 7.834 | 7.834 | 7.83 | 9,931 |
| May 10 2024 | 7.84 | 0.06 | 0.76% | 7.842 | 7.842 | 7.84 | 13,280 |
| May 09 2024 | 7.781 | 0.01 | 0.13% | 7.774 | 7.781 | 7.774 | 13,738 |
| May 08 2024 | 7.771 | 0.02 | 0.22% | 7.776 | 7.776 | 7.771 | 2,418 |
| May 07 2024 | 7.754 | 0.04 | 0.48% | 7.769 | 7.769 | 7.753 | 25,738 |
| May 06 2024 | 7.717 | 0.02 | 0.33% | 7.712 | 7.717 | 7.712 | 2,131 |
| May 03 2024 | 7.692 | 0.09 | 1.12% | 7.638 | 7.692 | 7.638 | 11,006 |
| May 02 2024 | 7.607 | -0.08 | -1.00% | 7.617 | 7.632 | 7.607 | 13,292 |
| Apr 30 2024 | 7.684 | 0.00 | -0.01% | 7.669 | 7.684 | 7.669 | 13,889 |
| Apr 29 2024 | 7.685 | 0.07 | 0.89% | 7.694 | 7.702 | 7.682 | 4,617 |
| Apr 26 2024 | 7.617 | 0.09 | 1.16% | 7.621 | 7.621 | 7.615 | 2,961 |
| Apr 25 2024 | 7.53 | -0.12 | -1.58% | 7.555 | 7.557 | 7.53 | 1,487 |
| Apr 24 2024 | 7.651 | 0.06 | 0.78% | 7.669 | 7.67 | 7.645 | 76,969 |
| Apr 23 2024 | 7.592 | 0.03 | 0.36% | 7.587 | 7.605 | 7.587 | 13,342 |
| Apr 22 2024 | 7.565 | 0.02 | 0.20% | 7.537 | 7.565 | 7.537 | 16,087 |
