EWC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.22	42.22	41.42	41.55	41.55	-1.59%	2,188,038
Feb 20, 2025	42.30	42.39	42.05	42.22	42.22	-0.02%	619,658
Feb 19, 2025	42.18	42.29	42.03	42.23	42.23	-0.49%	1,823,337
Feb 18, 2025	42.08	42.48	41.98	42.44	42.44	0.64%	1,197,024
Feb 14, 2025	42.58	42.61	42.17	42.17	42.17	-0.82%	994,631
Feb 13, 2025	41.98	42.52	41.98	42.52	42.52	1.33%	1,963,446
Feb 12, 2025	41.72	42.10	41.66	41.96	41.96	-0.26%	1,202,664
Feb 11, 2025	41.91	42.17	41.71	42.07	42.07	0.12%	1,426,053
Feb 10, 2025	41.99	42.09	41.89	42.02	42.02	0.89%	1,312,298
Feb 7, 2025	41.90	41.93	41.56	41.65	41.65	-0.36%	2,056,943
Feb 6, 2025	41.84	41.95	41.55	41.80	41.80	0.14%	2,147,832
Feb 5, 2025	41.55	41.77	41.39	41.74	41.74	1.02%	1,753,616
Feb 4, 2025	40.93	41.57	40.93	41.32	41.32	1.82%	2,522,598
Feb 3, 2025	40.16	40.83	39.82	40.58	40.58	-1.55%	10,942,820
Jan 31, 2025	41.79	42.10	41.19	41.22	41.22	-1.34%	7,129,378
Jan 30, 2025	41.77	42.15	41.50	41.78	41.78	0.70%	3,062,503
Jan 29, 2025	41.37	41.56	41.26	41.49	41.49	0.31%	1,887,180
Jan 28, 2025	41.38	41.48	41.23	41.36	41.36	0.12%	2,084,598
Jan 27, 2025	41.12	41.34	41.06	41.31	41.31	-0.82%	1,966,863
Jan 24, 2025	41.58	41.65	41.46	41.65	41.65	0.48%	1,405,176
Jan 23, 2025	41.09	41.48	41.09	41.45	41.45	0.95%	2,123,128
Jan 22, 2025	41.37	41.37	41.06	41.06	41.06	-0.41%	1,080,384
Jan 21, 2025	40.78	41.28	40.75	41.23	41.23	1.68%	3,397,502
Jan 17, 2025	40.48	40.73	40.41	40.55	40.55	0.35%	1,313,342
Jan 16, 2025	40.47	40.50	40.26	40.41	40.41	-0.22%	2,747,948
Jan 15, 2025	40.57	40.68	40.31	40.50	40.50	1.07%	2,436,416
Jan 14, 2025	39.93	40.10	39.78	40.07	40.07	0.58%	1,524,765
Jan 13, 2025	39.80	40.03	39.79	39.84	39.84	-0.45%	2,767,298
Jan 10, 2025	40.61	40.64	39.95	40.02	40.02	-1.91%	2,555,600
Jan 8, 2025	40.50	40.80	40.35	40.80	40.80	0.54%	3,077,303
Jan 7, 2025	41.06	41.14	40.47	40.58	40.58	-0.59%	3,594,266
Jan 6, 2025	41.16	41.17	40.72	40.82	40.82	0.57%	3,114,359
Jan 3, 2025	40.58	40.67	40.38	40.59	40.59	0.59%	1,381,199
Jan 2, 2025	40.41	40.57	40.18	40.35	40.35	0.12%	2,282,666
Dec 31, 2024	40.10	40.32	40.06	40.30	40.30	0.52%	3,154,640
Dec 30, 2024	40.11	40.26	39.74	40.09	40.09	-0.32%	1,126,805
Dec 27, 2024	40.24	40.44	40.01	40.22	40.22	-0.49%	2,959,391
Dec 26, 2024	40.26	40.52	40.26	40.42	40.42	-0.10%	912,798
Dec 24, 2024	40.36	40.46	40.11	40.46	40.46	0.77%	639,400
Dec 23, 2024	39.86	40.29	39.73	40.15	40.15	0.55%	1,532,260
Dec 20, 2024	39.47	40.28	39.39	39.93	39.93	0.73%	3,835,748
Dec 19, 2024	40.04	40.21	39.64	39.64	39.64	-0.53%	5,617,880
Dec 18, 2024	41.08	41.08	39.69	39.85	39.85	-2.80%	5,405,129
Dec 17, 2024	41.09	41.13	40.93	41.00	41.00	-1.91%	2,645,781
Dec 16, 2024	42.01	42.03	41.80	41.80	41.25	-0.50%	3,024,931
Dec 13, 2024	42.31	42.31	41.95	42.01	41.45	-0.33%	2,285,959
Dec 12, 2024	42.58	42.69	42.15	42.15	41.59	-1.43%	2,225,550
Dec 11, 2024	42.68	42.92	42.57	42.76	42.19	0.54%	1,733,204
Dec 10, 2024	42.70	42.74	42.52	42.53	41.97	-0.40%	1,153,673
Dec 9, 2024	43.11	43.26	42.69	42.70	42.13	-0.42%	2,008,876
Dec 6, 2024	43.20	43.27	42.86	42.88	42.31	-0.92%	1,524,699
Dec 5, 2024	43.05	43.33	43.05	43.28	42.71	0.74%	1,498,021
Dec 4, 2024	43.17	43.27	42.91	42.96	42.39	-0.09%	1,056,180
Dec 3, 2024	43.23	43.28	42.92	43.00	42.43	-0.23%	2,074,957
Dec 2, 2024	43.27	43.28	42.77	43.10	42.53	-0.35%	2,396,089
Nov 29, 2024	42.98	43.26	42.93	43.25	42.68	0.98%	1,586,826
Nov 27, 2024	42.75	42.97	42.63	42.83	42.26	0.54%	1,780,297
Nov 26, 2024	42.35	42.68	42.24	42.60	42.04	-0.68%	2,821,354
Nov 25, 2024	43.04	43.16	42.82	42.89	42.32	-0.19%	1,618,279
Nov 22, 2024	43.02	43.07	42.80	42.97	42.40	0.07%	1,201,117
Nov 21, 2024	42.44	42.94	42.27	42.94	42.37	1.73%	5,089,391
Nov 20, 2024	42.17	42.24	41.94	42.21	41.65	-0.17%	1,369,135
Nov 19, 2024	41.84	42.28	41.75	42.28	41.72	0.59%	1,535,559
Nov 18, 2024	41.83	42.13	41.82	42.03	41.47	0.74%	1,622,285
Nov 15, 2024	41.95	41.96	41.59	41.72	41.17	-0.86%	1,819,696
Nov 14, 2024	42.38	42.45	42.04	42.08	41.52	-0.14%	1,252,530
Nov 13, 2024	42.05	42.19	41.92	42.14	41.58	-0.26%	1,733,613
Nov 12, 2024	42.16	42.33	42.00	42.25	41.69	0.91%	2,800,611
Nov 11, 2024	42.00	42.13	41.87	41.87	41.32	0.43%	1,165,568
Nov 8, 2024	41.91	41.91	41.65	41.69	41.14	-1.11%	1,819,881
Nov 7, 2024	41.84	42.25	41.79	42.16	41.60	1.39%	3,051,495
Nov 6, 2024	41.28	41.60	40.97	41.58	41.03	0.53%	1,523,909
Nov 5, 2024	41.09	41.38	40.98	41.36	40.81	1.12%	1,705,868
Nov 4, 2024	40.97	41.16	40.76	40.90	40.36	0.57%	1,622,518
Nov 1, 2024	40.83	40.99	40.63	40.67	40.13	0.10%	1,644,217
Oct 31, 2024	41.11	41.19	40.50	40.63	40.09	-1.46%	2,072,985
Oct 30, 2024	41.10	41.37	41.03	41.23	40.68	-0.10%	1,914,800
Oct 29, 2024	41.33	41.47	41.12	41.27	40.72	-0.39%	2,360,270
Oct 28, 2024	41.09	41.47	41.06	41.43	40.88	0.66%	979,543
Oct 25, 2024	41.57	41.61	41.15	41.16	40.62	-0.68%	1,765,884
Oct 24, 2024	41.69	41.74	41.13	41.44	40.89	-0.19%	2,100,642
Oct 23, 2024	41.66	41.78	41.31	41.52	40.97	-0.72%	2,359,110
Oct 22, 2024	41.75	41.86	41.53	41.82	41.27	0.12%	1,309,858
Oct 21, 2024	41.94	42.18	41.73	41.77	41.22	-0.64%	1,386,612
Oct 18, 2024	41.98	42.12	41.84	42.04	41.48	0.38%	1,070,149
Oct 17, 2024	41.89	41.95	41.75	41.88	41.33	0.02%	1,428,556
Oct 16, 2024	41.53	41.87	41.53	41.87	41.32	0.94%	1,642,653
Oct 15, 2024	41.45	41.53	41.27	41.48	40.93	-0.31%	1,326,183
Oct 14, 2024	41.54	41.72	41.49	41.61	41.06	0.02%	1,212,945
Oct 11, 2024	41.40	41.75	41.40	41.60	41.05	0.48%	1,576,230
Oct 10, 2024	41.11	41.43	41.04	41.40	40.85	0.10%	839,355
Oct 9, 2024	41.09	41.39	41.06	41.36	40.81	0.53%	1,705,581
Oct 8, 2024	41.38	41.38	41.06	41.14	40.60	-0.70%	2,761,698
Oct 7, 2024	41.62	41.62	41.19	41.43	40.88	-0.58%	1,371,062
Oct 4, 2024	41.36	41.69	41.36	41.67	41.12	0.60%	2,289,373
Oct 3, 2024	41.38	41.49	41.13	41.42	40.87	-0.43%	3,424,455
Oct 2, 2024	41.71	41.87	41.49	41.60	41.05	-0.10%	1,557,190
Oct 1, 2024	41.56	41.72	41.32	41.64	41.09	0.29%	3,591,645
Sep 30, 2024	41.45	41.57	41.17	41.52	40.97	0.17%	2,472,705
Sep 27, 2024	41.77	41.78	41.42	41.45	40.90	-0.50%	2,191,911