Expeditors International of Washington (EW1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 3.06306306306 | 111 | 113.85 | 111 | 8 | 113.03181818 | DE |
| 4 | -2.5 | -2.13857998289 | 116.9 | 116.9 | 108.75 | 15 | 110.58074324 | DE |
| 12 | 7.05 | 6.56730321379 | 107.35 | 119.3 | 106.8 | 14 | 111.09545455 | DE |
| 26 | -3.6 | -3.05084745763 | 118 | 120 | 104.75 | 37 | 109.03228007 | DE |
| 52 | 6.4 | 5.92592592593 | 108 | 120 | 99.5 | 42 | 109.97248357 | DE |
| 156 | 7.4 | 6.91588785047 | 107 | 122 | 87.69 | 63 | 104.77615237 | DE |
| 260 | 46.9 | 69.4814814815 | 67.5 | 122 | 65.5 | 81 | 101.91950241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 113.75 | 0 | 0.00 | 113.75 | 113.75 | 113.75 | 0 |
| 1721939220 | 113.75 | 0 | 0.00 | 113.75 | 113.75 | 113.75 | 0 |
| 1721852820 | 113.75 | 1.6 | 1.43 | 113.2 | 113.85 | 113.2 | 22 |
| 1721766420 | 112.15 | 0.25 | 0.22 | 112.15 | 112.15 | 112.15 | 1 |
| 1721679960 | 111.9 | 0.9 | 0.81 | 111.1 | 111.9 | 111.1 | 6 |
| 1721420760 | 111 | -0.05 | -0.05 | 111 | 111 | 111 | 4 |
| 1721334360 | 111.05 | 0.95 | 0.86 | 111.05 | 111.05 | 111.05 | 5 |
| 1721247960 | 110.1 | 0 | 0.00 | 110.1 | 110.1 | 110.1 | 0 |
| 1721161560 | 110.1 | 0 | 0.00 | 110.1 | 110.1 | 110.1 | 0 |
| 1721075160 | 110.1 | 1.05 | 0.96 | 111 | 111 | 108.75 | 18 |
| 1720816020 | 109.05 | 0 | 0.00 | 109.05 | 109.05 | 109.05 | 0 |
| 1720729620 | 109.05 | 0 | 0.00 | 109.05 | 109.05 | 109.05 | 0 |
| 1720643220 | 109.05 | -0.9 | -0.82 | 109.05 | 109.05 | 109.05 | 30 |
| 1720556760 | 109.95 | 0 | 0.00 | 109.95 | 109.95 | 109.95 | 0 |
| 1720470360 | 109.95 | -1.75 | -1.57 | 114.55 | 114.6 | 109.95 | 59 |
| 1720211220 | 111.7 | 0 | 0.00 | 111.7 | 111.7 | 111.7 | 0 |
| 1720124820 | 111.7 | 0 | 0.00 | 111.7 | 111.7 | 111.7 | 0 |
| 1720038420 | 111.7 | 0 | 0.00 | 111.7 | 111.7 | 111.7 | 0 |
| 1719952020 | 111.7 | -5.2 | -4.45 | 111.7 | 111.7 | 111.7 | 2 |
| 1719865620 | 116.9 | -2.1 | -1.76 | 116.9 | 116.9 | 116.9 | 1 |
| 1719606420 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1719520020 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1719433620 | 119 | 1.15 | 0.98 | 119 | 119 | 119 | 21 |
| 1719347160 | 117.85 | -1.45 | -1.22 | 117.85 | 117.85 | 117.85 | 1 |
| 1719260820 | 119.3 | 2.45 | 2.10 | 119.3 | 119.3 | 119.3 | 1 |
| 1719001560 | 116.85 | 0 | 0.00 | 116.85 | 116.85 | 116.85 | 0 |
| 1718915160 | 116.85 | 0.45 | 0.39 | 115.55 | 116.85 | 115.55 | 8 |
| 1718828820 | 116.4 | 0.8 | 0.69 | 115.1 | 116.4 | 115.1 | 2 |
| 1718742360 | 115.6 | 1.05 | 0.92 | 115.6 | 115.6 | 115.6 | 1 |
| 1718656020 | 114.55 | -0.1 | -0.09 | 115.4 | 115.4 | 114.55 | 2 |
| 1718396820 | 114.65 | -1.15 | -0.99 | 114.65 | 114.65 | 114.65 | 6 |
| 1718310420 | 115.8 | 0.8 | 0.70 | 115.15 | 115.8 | 115.15 | 2 |
| 1718224020 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1718137620 | 115 | -0.4 | -0.35 | 117.05 | 117.05 | 115 | 21 |
| 1718051220 | 115.4 | 0 | 0.00 | 115.4 | 115.4 | 115.4 | 0 |
| 1717792020 | 115.4 | 5.05 | 4.58 | 115.95 | 116.05 | 114.6 | 53 |
| 1717705620 | 110.35 | 0 | 0.00 | 110.35 | 110.35 | 110.35 | 0 |
| 1717619220 | 110.35 | 0 | 0.00 | 110.35 | 110.35 | 110.35 | 0 |
| 1717532820 | 110.35 | -1.1 | -0.99 | 110.35 | 110.35 | 110.35 | 1 |
| 1717446420 | 111.45 | 1.05 | 0.95 | 111.45 | 111.45 | 111.45 | 1 |
| 1717187220 | 110.4 | 0.45 | 0.41 | 110.4 | 110.4 | 110.4 | 20 |
| 1717100820 | 109.95 | 0 | 0.00 | 109.95 | 109.95 | 109.95 | 0 |
| 1717014420 | 109.95 | 0 | 0.00 | 109.95 | 109.95 | 109.95 | 0 |
| 1716928020 | 109.95 | 0.95 | 0.87 | 109.25 | 110.05 | 109.25 | 81 |
| 1716841620 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1716582420 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1716496020 | 109 | 0.6 | 0.55 | 109 | 109 | 109 | 15 |
| 1716409620 | 108.4 | 0.15 | 0.14 | 108.4 | 108.4 | 108.4 | 3 |
| 1716323160 | 108.25 | 0.15 | 0.14 | 108.25 | 108.25 | 108.25 | 10 |
| 1716236760 | 108.1 | 0.7 | 0.65 | 108.1 | 108.1 | 108.1 | 1 |
| 1715977620 | 107.4 | -0.6 | -0.56 | 107.85 | 107.85 | 107.4 | 23 |
| 1715891220 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1715804820 | 108 | -0.05 | -0.05 | 108.95 | 108.95 | 108 | 11 |
| 1715718420 | 108.05 | 0 | 0.00 | 108.05 | 108.05 | 108.05 | 0 |
| 1715632020 | 108.05 | 0 | 0.00 | 108.05 | 108.05 | 108.05 | 0 |
| 1715372820 | 108.05 | 0 | 0.00 | 108.05 | 108.05 | 108.05 | 0 |
| 1715286420 | 108.05 | 1.25 | 1.17 | 108.05 | 108.05 | 108.05 | 1 |
| 1715200020 | 106.8 | 0 | 0.00 | 106.8 | 106.8 | 106.8 | 0 |
| 1715113620 | 106.8 | -0.55 | -0.51 | 108.1 | 108.1 | 106.8 | 41 |
| 1715027220 | 107.35 | 0 | 0.00 | 107.35 | 107.35 | 107.35 | 0 |
| 1714768020 | 107.35 | 0.55 | 0.51 | 107.35 | 107.35 | 107.35 | 10 |
| 1714681560 | 106.8 | 1.4 | 1.33 | 105.05 | 108.4 | 104.75 | 97 |
| 1714508820 | 105.4 | -0.3 | -0.28 | 106.85 | 106.85 | 105.4 | 45 |
| 1714422420 | 105.7 | -0.5 | -0.47 | 106.15 | 106.2 | 105.7 | 964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
