Expeditors International of Washington (EW1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 0.654735923178 | 114.55 | 115.45 | 113.8 | 87 | 114.30403226 | DE |
| 4 | 3.5 | 3.13059033989 | 111.8 | 116.95 | 110.9 | 60 | 114.41655206 | DE |
| 12 | 4.1 | 3.68705035971 | 111.2 | 118.6 | 108.4 | 67 | 112.78721129 | DE |
| 26 | -0.65 | -0.560586459681 | 115.95 | 119.3 | 105.9 | 41 | 112.56124956 | DE |
| 52 | 3.3 | 2.94642857143 | 112 | 120 | 104.75 | 45 | 111.53357387 | DE |
| 156 | 7.3 | 6.75925925926 | 108 | 122 | 87.69 | 38 | 105.93143545 | DE |
| 260 | 45.3 | 64.7142857143 | 70 | 122 | 52.5 | 35 | 103.05589369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 115.3 | 0.4 | 0.35 | 115.3 | 115.3 | 115.3 | 48 |
| 1733261220 | 114.9 | -0.55 | -0.48 | 114.9 | 114.9 | 114.9 | 1 |
| 1733174820 | 115.45 | 0.65 | 0.57 | 115.45 | 115.45 | 115.45 | 1 |
| 1732915620 | 114.8 | 1 | 0.88 | 114.9 | 114.9 | 114.8 | 144 |
| 1732829220 | 113.8 | -1.7 | -1.47 | 114.55 | 114.55 | 113.8 | 240 |
| 1732742820 | 115.5 | -0.5 | -0.43 | 116.3 | 116.3 | 115.5 | 65 |
| 1732656420 | 116 | -0.95 | -0.81 | 116 | 116 | 116 | 35 |
| 1732570020 | 116.95 | 0.55 | 0.47 | 116.2 | 116.95 | 116.2 | 81 |
| 1732310820 | 116.4 | 3.7 | 3.28 | 114.9 | 116.4 | 114.9 | 51 |
| 1732224420 | 112.7 | 0 | 0.00 | 112.7 | 112.7 | 112.7 | 0 |
| 1732138020 | 112.7 | -1.3 | -1.14 | 112.7 | 112.7 | 112.7 | 29 |
| 1732051620 | 114 | -0.2 | -0.18 | 114.2 | 114.2 | 113.95 | 94 |
| 1731965220 | 114.2 | -1.15 | -1.00 | 114.3 | 114.3 | 114.2 | 35 |
| 1731705960 | 115.35 | 1.35 | 1.18 | 115.35 | 115.35 | 115.35 | 1 |
| 1731619560 | 114 | 3.1 | 2.80 | 113.95 | 114.5 | 113.95 | 125 |
| 1731533160 | 110.9 | -0.95 | -0.85 | 110.9 | 110.9 | 110.9 | 63 |
| 1731446820 | 111.85 | 0.45 | 0.40 | 113.05 | 113.05 | 111.85 | 2 |
| 1731360360 | 111.4 | 0 | 0.00 | 111.4 | 111.4 | 111.4 | 0 |
| 1731101160 | 111.4 | 0 | 0.00 | 111.4 | 111.4 | 111.4 | 0 |
| 1731014760 | 111.4 | -4.4 | -3.80 | 111.8 | 112.05 | 111.4 | 3 |
| 1730928360 | 115.8 | 5.05 | 4.56 | 115.8 | 115.8 | 115.8 | 45 |
| 1730841960 | 110.75 | 2.2 | 2.03 | 113.3 | 113.3 | 110.75 | 51 |
| 1730755560 | 108.55 | -1.65 | -1.50 | 108.55 | 108.55 | 108.55 | 2 |
| 1730496360 | 110.2 | -0.3 | -0.27 | 110.15 | 110.2 | 110.15 | 47 |
| 1730409960 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1730323560 | 110.5 | -0.7 | -0.63 | 110 | 111.15 | 110 | 96 |
| 1730237160 | 111.2 | 0.05 | 0.04 | 111.2 | 111.2 | 111.2 | 11 |
| 1730147160 | 111.15 | 0 | 0.00 | 111.15 | 111.15 | 111.15 | 0 |
| 1729887960 | 111.15 | 0 | 0.00 | 111.15 | 111.15 | 111.15 | 0 |
| 1729801560 | 111.15 | 0.8 | 0.72 | 110 | 111.15 | 110 | 400 |
| 1729715160 | 110.35 | -0.4 | -0.36 | 110.35 | 110.35 | 110.35 | 10 |
| 1729628760 | 110.75 | -0.75 | -0.67 | 111.45 | 111.45 | 110.75 | 8 |
| 1729542360 | 111.5 | -0.8 | -0.71 | 111.65 | 111.65 | 110.45 | 6 |
| 1729283160 | 112.3 | 0 | 0.00 | 112.3 | 112.3 | 112.3 | 0 |
| 1729196760 | 112.3 | 0 | 0.00 | 112.3 | 112.3 | 112.3 | 0 |
| 1729110360 | 112.3 | 2.55 | 2.32 | 112.65 | 112.65 | 112.3 | 241 |
| 1729023960 | 109.75 | 0 | 0.00 | 109.75 | 109.75 | 109.75 | 0 |
| 1728937560 | 109.75 | 0 | 0.00 | 109.75 | 109.75 | 109.75 | 0 |
| 1728678360 | 109.75 | 0 | 0.00 | 109.75 | 109.75 | 109.75 | 0 |
| 1728591960 | 109.75 | 0 | 0.00 | 109.75 | 109.75 | 109.75 | 0 |
| 1728505560 | 109.75 | -1.7 | -1.53 | 109.75 | 109.75 | 109.75 | 50 |
| 1728419160 | 111.45 | 2.6 | 2.39 | 108.4 | 111.45 | 108.4 | 20 |
| 1728332760 | 108.85 | -7.25 | -6.24 | 110.15 | 110.15 | 108.85 | 103 |
| 1728073620 | 116.1 | 0 | 0.00 | 116.1 | 116.1 | 116.1 | 0 |
| 1727987220 | 116.1 | 0 | 0.00 | 116.1 | 116.1 | 116.1 | 0 |
| 1727900820 | 116.1 | 2.15 | 1.89 | 114.9 | 116.1 | 114.7 | 3 |
| 1727814420 | 113.95 | 0.85 | 0.75 | 118.6 | 118.6 | 113.95 | 3 |
| 1727727960 | 113.1 | 0 | 0.00 | 113.1 | 113.1 | 113.1 | 0 |
| 1727468760 | 113.1 | 0 | 0.00 | 113.1 | 113.1 | 113.1 | 0 |
| 1727382360 | 113.1 | 0 | 0.00 | 113.1 | 113.1 | 113.1 | 0 |
| 1727295960 | 113.1 | 0 | 0.00 | 113.1 | 113.1 | 113.1 | 0 |
| 1727209560 | 113.1 | 1.9 | 1.71 | 112.2 | 113.1 | 112.2 | 223 |
| 1727123160 | 111.2 | 0.9 | 0.82 | 111.2 | 111.2 | 111.2 | 1 |
| 1726863960 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1726777560 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1726691160 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1726604760 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1726518360 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1726259160 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1726172760 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1726086360 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1725999960 | 110.3 | -0.15 | -0.14 | 110.3 | 110.3 | 110.3 | 60 |
| 1725913620 | 110.45 | -0.4 | -0.36 | 110.55 | 111.1 | 110.45 | 3 |
| 1725606000 | 110.85 | 0 | 0.00 | 110.85 | 110.85 | 110.85 | 0 |
| 1725519600 | 110.85 | 0 | 0.00 | 110.85 | 110.85 | 110.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
