EWC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	41.55	41.82	41.55	41.66	41.11	0.58%	1,037,016
Sep 25, 2024	41.71	41.71	41.38	41.42	40.87	-0.58%	2,062,922
Sep 24, 2024	41.57	41.71	41.45	41.66	41.11	0.75%	1,962,044
Sep 23, 2024	41.28	41.45	41.17	41.35	40.80	0.58%	1,548,463
Sep 20, 2024	40.99	41.16	40.82	41.11	40.57	-0.10%	887,544
Sep 19, 2024	41.26	41.26	40.78	41.15	40.61	1.63%	2,236,502
Sep 18, 2024	40.78	41.01	40.46	40.49	39.95	-0.47%	1,543,862
Sep 17, 2024	40.91	40.96	40.57	40.68	40.14	-0.29%	1,540,338
Sep 16, 2024	40.76	40.84	40.48	40.80	40.26	0.64%	1,498,990
Sep 13, 2024	40.56	40.72	40.45	40.54	40.00	0.35%	848,640
Sep 12, 2024	40.15	40.44	39.97	40.40	39.87	0.87%	1,375,500
Sep 11, 2024	39.61	40.05	39.22	40.05	39.52	1.26%	3,081,479
Sep 10, 2024	39.66	39.66	39.20	39.55	39.03	-0.50%	1,502,992
Sep 9, 2024	39.60	39.86	39.60	39.75	39.22	1.12%	1,724,485
Sep 6, 2024	39.83	40.04	39.08	39.31	38.79	-1.18%	2,416,797
Sep 5, 2024	40.03	40.15	39.74	39.78	39.25	-0.28%	1,690,072
Sep 4, 2024	39.67	40.09	39.65	39.89	39.36	0.25%	3,693,627
Sep 3, 2024	40.09	40.09	39.65	39.79	39.26	-1.73%	3,124,737
Aug 30, 2024	40.18	40.51	40.06	40.49	39.95	0.65%	1,730,894
Aug 29, 2024	40.24	40.48	40.14	40.23	39.70	0.45%	1,603,418
Aug 28, 2024	40.29	40.29	39.93	40.05	39.52	-0.74%	1,337,110
Aug 27, 2024	40.17	40.43	40.14	40.35	39.82	-0.05%	829,498
Aug 26, 2024	40.33	40.51	40.32	40.37	39.84	0.40%	1,202,370
Aug 23, 2024	39.81	40.31	39.75	40.21	39.68	1.90%	3,141,923
Aug 22, 2024	39.64	39.65	39.37	39.46	38.94	-0.45%	1,085,710
Aug 21, 2024	39.65	39.72	39.51	39.64	39.12	0.48%	1,475,917
Aug 20, 2024	39.65	39.65	39.32	39.45	38.93	-0.25%	1,338,006
Aug 19, 2024	39.29	39.66	39.29	39.55	39.03	0.71%	1,559,364
Aug 16, 2024	39.13	39.30	39.06	39.27	38.75	0.43%	1,509,582
Aug 15, 2024	38.89	39.23	38.89	39.10	38.58	1.14%	3,394,789
Aug 14, 2024	38.41	38.69	38.41	38.66	38.15	0.60%	1,917,279
Aug 13, 2024	37.96	38.44	37.96	38.43	37.92	1.40%	2,054,481
Aug 12, 2024	37.89	38.04	37.80	37.90	37.40	0.19%	1,663,780
Aug 9, 2024	37.74	37.87	37.51	37.83	37.33	0.45%	1,372,466
Aug 8, 2024	37.26	37.77	37.10	37.66	37.16	1.73%	1,863,736
Aug 7, 2024	37.66	37.69	36.93	37.02	36.53	-0.05%	2,203,885
Aug 6, 2024	36.49	37.23	36.36	37.04	36.55	1.42%	4,040,834
Aug 5, 2024	35.84	36.72	35.74	36.52	36.04	-1.83%	6,610,396
Aug 2, 2024	37.55	37.68	36.88	37.20	36.71	-2.23%	4,664,221
Aug 1, 2024	38.70	38.95	37.84	38.05	37.55	-2.24%	3,618,095