EWC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.17	42.24	41.94	42.21	42.21	-0.17%	1,369,135
Nov 19, 2024	41.84	42.28	41.75	42.28	42.28	0.59%	1,535,559
Nov 18, 2024	41.83	42.13	41.82	42.03	42.03	0.74%	1,622,285
Nov 15, 2024	41.95	41.96	41.59	41.72	41.72	-0.86%	1,819,696
Nov 14, 2024	42.38	42.45	42.04	42.08	42.08	-0.14%	1,252,530
Nov 13, 2024	42.05	42.19	41.92	42.14	42.14	-0.26%	1,733,613
Nov 12, 2024	42.16	42.33	42.00	42.25	42.25	0.91%	2,800,611
Nov 11, 2024	42.00	42.13	41.87	41.87	41.87	0.43%	1,165,568
Nov 8, 2024	41.91	41.91	41.65	41.69	41.69	-1.11%	1,819,881
Nov 7, 2024	41.84	42.25	41.79	42.16	42.16	1.39%	3,051,495
Nov 6, 2024	41.28	41.60	40.97	41.58	41.58	0.53%	1,523,909
Nov 5, 2024	41.09	41.38	40.98	41.36	41.36	1.12%	1,705,868
Nov 4, 2024	40.97	41.16	40.76	40.90	40.90	0.57%	1,622,518
Nov 1, 2024	40.83	40.99	40.63	40.67	40.67	0.10%	1,644,217
Oct 31, 2024	41.11	41.19	40.50	40.63	40.63	-1.46%	2,072,985
Oct 30, 2024	41.10	41.37	41.03	41.23	41.23	-0.10%	1,914,800
Oct 29, 2024	41.33	41.47	41.12	41.27	41.27	-0.39%	2,360,270
Oct 28, 2024	41.09	41.47	41.06	41.43	41.43	0.66%	979,543
Oct 25, 2024	41.57	41.61	41.15	41.16	41.16	-0.68%	1,765,884
Oct 24, 2024	41.69	41.74	41.13	41.44	41.44	-0.19%	2,100,642
Oct 23, 2024	41.66	41.78	41.31	41.52	41.52	-0.72%	2,359,110
Oct 22, 2024	41.75	41.86	41.53	41.82	41.82	0.12%	1,309,858
Oct 21, 2024	41.94	42.18	41.73	41.77	41.77	-0.64%	1,386,612
Oct 18, 2024	41.98	42.12	41.84	42.04	42.04	0.38%	1,070,149
Oct 17, 2024	41.89	41.95	41.75	41.88	41.88	0.02%	1,428,556
Oct 16, 2024	41.53	41.87	41.53	41.87	41.87	0.94%	1,642,653
Oct 15, 2024	41.45	41.53	41.27	41.48	41.48	-0.31%	1,326,183
Oct 14, 2024	41.54	41.72	41.49	41.61	41.61	0.02%	1,212,945
Oct 11, 2024	41.40	41.75	41.40	41.60	41.60	0.48%	1,576,230
Oct 10, 2024	41.11	41.43	41.04	41.40	41.40	0.10%	839,355
Oct 9, 2024	41.09	41.39	41.06	41.36	41.36	0.53%	1,705,581
Oct 8, 2024	41.38	41.38	41.06	41.14	41.14	-0.70%	2,761,698
Oct 7, 2024	41.62	41.62	41.19	41.43	41.43	-0.58%	1,371,062
Oct 4, 2024	41.36	41.69	41.36	41.67	41.67	0.60%	2,289,373
Oct 3, 2024	41.38	41.49	41.13	41.42	41.42	-0.43%	3,424,455
Oct 2, 2024	41.71	41.87	41.49	41.60	41.60	-0.10%	1,557,190
Oct 1, 2024	41.56	41.72	41.32	41.64	41.64	0.29%	3,591,645
Sep 30, 2024	41.45	41.57	41.17	41.52	41.52	0.17%	2,472,705
Sep 27, 2024	41.77	41.78	41.42	41.45	41.45	-0.50%	2,191,911
Sep 26, 2024	41.55	41.82	41.55	41.66	41.66	0.58%	1,037,016
Sep 25, 2024	41.71	41.71	41.38	41.42	41.42	-0.58%	2,062,922
Sep 24, 2024	41.57	41.71	41.45	41.66	41.66	0.75%	1,962,044
Sep 23, 2024	41.28	41.45	41.17	41.35	41.35	0.58%	1,548,463
Sep 20, 2024	40.99	41.16	40.82	41.11	41.11	-0.10%	887,544
Sep 19, 2024	41.26	41.26	40.78	41.15	41.15	1.63%	2,236,502
Sep 18, 2024	40.78	41.01	40.46	40.49	40.49	-0.47%	1,543,862
Sep 17, 2024	40.91	40.96	40.57	40.68	40.68	-0.29%	1,540,338
Sep 16, 2024	40.76	40.84	40.48	40.80	40.80	0.64%	1,498,990
Sep 13, 2024	40.56	40.72	40.45	40.54	40.54	0.35%	848,640
Sep 12, 2024	40.15	40.44	39.97	40.40	40.40	0.87%	1,375,500
Sep 11, 2024	39.61	40.05	39.22	40.05	40.05	1.26%	3,081,479
Sep 10, 2024	39.66	39.66	39.20	39.55	39.55	-0.50%	1,502,992
Sep 9, 2024	39.60	39.86	39.60	39.75	39.75	1.12%	1,724,485
Sep 6, 2024	39.83	40.04	39.08	39.31	39.31	-1.18%	2,416,797
Sep 5, 2024	40.03	40.15	39.74	39.78	39.78	-0.28%	1,690,072
Sep 4, 2024	39.67	40.09	39.65	39.89	39.89	0.25%	3,693,627
Sep 3, 2024	40.09	40.09	39.65	39.79	39.79	-1.73%	3,124,737
Aug 30, 2024	40.18	40.51	40.06	40.49	40.49	0.65%	1,730,894
Aug 29, 2024	40.24	40.48	40.14	40.23	40.23	0.45%	1,603,418
Aug 28, 2024	40.29	40.29	39.93	40.05	40.05	-0.74%	1,337,110
Aug 27, 2024	40.17	40.43	40.14	40.35	40.35	-0.05%	829,498
Aug 26, 2024	40.33	40.51	40.32	40.37	40.37	0.40%	1,202,370
Aug 23, 2024	39.81	40.31	39.75	40.21	40.21	1.90%	3,141,923
Aug 22, 2024	39.64	39.65	39.37	39.46	39.46	-0.45%	1,085,710
Aug 21, 2024	39.65	39.72	39.51	39.64	39.64	0.48%	1,475,917
Aug 20, 2024	39.65	39.65	39.32	39.45	39.45	-0.25%	1,338,006
Aug 19, 2024	39.29	39.66	39.29	39.55	39.55	0.71%	1,559,364
Aug 16, 2024	39.13	39.30	39.06	39.27	39.27	0.43%	1,509,582
Aug 15, 2024	38.89	39.23	38.89	39.10	39.10	1.14%	3,394,789
Aug 14, 2024	38.41	38.69	38.41	38.66	38.66	0.60%	1,917,279
Aug 13, 2024	37.96	38.44	37.96	38.43	38.43	1.40%	2,054,481
Aug 12, 2024	37.89	38.04	37.80	37.90	37.90	0.19%	1,663,780
Aug 9, 2024	37.74	37.87	37.51	37.83	37.83	0.45%	1,372,466
Aug 8, 2024	37.26	37.77	37.10	37.66	37.66	1.73%	1,863,736
Aug 7, 2024	37.66	37.69	36.93	37.02	37.02	-0.05%	2,203,885
Aug 6, 2024	36.49	37.23	36.36	37.04	37.04	1.42%	4,040,834
Aug 5, 2024	35.84	36.72	35.74	36.52	36.52	-1.83%	6,610,396
Aug 2, 2024	37.55	37.68	36.88	37.20	37.20	-2.23%	4,664,221
Aug 1, 2024	38.70	38.95	37.84	38.05	38.05	-2.24%	3,618,095
Jul 31, 2024	38.72	39.14	38.62	38.92	38.92	1.49%	2,687,746
Jul 30, 2024	38.27	38.48	38.22	38.35	38.35	0.34%	1,615,983
Jul 29, 2024	38.41	38.41	38.07	38.22	38.22	-0.29%	1,516,849
Jul 26, 2024	38.27	38.42	38.15	38.33	38.33	0.87%	1,415,217
Jul 25, 2024	37.71	38.28	37.71	38.00	38.00	-0.13%	3,117,773
Jul 24, 2024	38.30	38.45	38.04	38.05	38.05	-0.89%	1,629,067
Jul 23, 2024	38.43	38.57	38.39	38.39	38.39	-0.67%	837,705
Jul 22, 2024	38.48	38.66	38.27	38.65	38.65	0.70%	1,136,940
Jul 19, 2024	38.17	38.55	38.17	38.38	38.38	-0.18%	1,283,180
Jul 18, 2024	38.84	38.84	38.35	38.45	38.45	-0.77%	1,581,558
Jul 17, 2024	38.82	38.98	38.63	38.75	38.75	-0.72%	1,470,002
Jul 16, 2024	38.59	39.03	38.53	39.03	39.03	1.11%	957,742
Jul 15, 2024	38.61	38.74	38.46	38.60	38.60	-0.03%	1,774,467
Jul 12, 2024	38.59	38.75	38.44	38.61	38.61	0.60%	2,911,963
Jul 11, 2024	38.21	38.45	38.21	38.38	38.38	0.68%	2,214,667
Jul 10, 2024	37.77	38.15	37.67	38.12	38.12	1.55%	2,390,085
Jul 9, 2024	37.60	37.69	37.48	37.54	37.54	-0.32%	2,050,732
Jul 8, 2024	37.62	37.68	37.45	37.66	37.66	0.11%	1,224,863
Jul 5, 2024	38.06	38.06	37.60	37.62	37.62	-0.56%	992,392
Jul 3, 2024	37.65	38.01	37.60	37.83	37.83	1.37%	2,293,340
Jul 2, 2024	36.92	37.33	36.92	37.32	37.32	1.06%	1,536,601