EDGEWATER TECHNOLOGY Historical Stock Price

Below is the stock price history for Edgewater Technology EDGW. Data is recorded each day for the historical open, high, low, close and volume. The Edgewater Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Edgewater Technology Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 5.54 5.54 5.47 5.52 1,104
2018-06-15 5.49 5.52 5.40 5.52 900
2018-06-14 5.42 5.49 5.42 5.425 602
2018-06-13 5.45 5.45 5.40 5.40 300
2018-06-12 5.48 5.53 5.40 5.46 403
2018-06-11 5.57 5.57 5.48 5.48 141
2018-06-05 5.47 5.47 5.43 5.45 2,998
2018-06-01 5.55 5.55 5.54 5.54 330
2018-05-30 5.50 5.50 5.50 5.50 418
2018-05-29 5.35 5.50 5.35 5.50 500
2018-05-23 5.60 5.60 5.60 5.60 100
2018-05-22 5.59 5.59 5.59 5.59 1,500
2018-05-21 5.38 5.38 5.38 5.38 400
2018-05-17 5.42 5.50 5.42 5.50 754
2018-05-16 5.50 5.55 5.34 5.55 600
2018-05-15 5.48 5.48 5.48 5.48 200
2018-05-11 5.41 5.42 5.41 5.42 400
2018-05-08 5.60 5.60 5.58 5.58 200
2018-05-07 5.83 5.83 5.63 5.63 206
2018-05-04 5.68 5.75 5.60 5.74 1,107
2018-05-03 5.51 5.70 5.51 5.61 890
2018-05-02 5.75 5.75 5.72 5.72 500
2018-05-01 5.81 5.81 5.70 5.70 1,600
2018-04-30 5.97 5.97 5.63 5.85 900
2018-04-27 5.65 5.65 5.65 5.65 100
2018-04-24 5.53 5.53 5.53 5.53 100
2018-04-23 5.62 5.62 5.62 5.62 4
2018-04-20 5.60 5.75 5.58 5.62 310
2018-04-19 5.60 5.78 5.59 5.59 905
2018-04-17 5.59 5.59 5.50 5.50 1,100

» More Edgewater Technology Stock Price History

To see other companies like Edgewater Technology (EDGW), view our stock market today for news, and other data.