EWC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	45.43	45.49	45.23	45.25	45.25	-0.20%	1,628,219
Jun 3, 2025	45.33	45.41	45.12	45.34	45.34	-0.11%	2,550,990
Jun 2, 2025	45.03	45.43	44.96	45.39	45.39	0.96%	2,738,404
May 30, 2025	44.77	45.02	44.60	44.96	44.96	0.40%	1,716,002
May 29, 2025	45.16	45.19	44.62	44.78	44.78	0.04%	1,912,706
May 28, 2025	44.64	44.95	44.64	44.76	44.76	-0.13%	1,155,995
May 27, 2025	44.68	45.04	44.68	44.82	44.82	0.86%	4,595,550
May 23, 2025	43.96	44.59	43.90	44.44	44.44	1.00%	1,703,380
May 22, 2025	43.90	44.19	43.79	44.00	44.00	0.14%	1,280,785
May 21, 2025	44.00	44.30	43.93	43.94	43.94	-0.57%	3,302,889
May 20, 2025	44.01	44.26	44.01	44.19	44.19	0.32%	2,248,384
May 19, 2025	43.65	44.17	43.65	44.05	44.05	0.36%	2,529,716
May 16, 2025	43.78	43.94	43.73	43.89	43.89	0.14%	983,159
May 15, 2025	43.48	43.87	43.45	43.83	43.83	0.90%	1,061,261
May 14, 2025	43.42	43.48	43.22	43.44	43.44	0.09%	3,659,492
May 13, 2025	43.14	43.49	43.14	43.40	43.40	0.74%	1,560,616
May 12, 2025	43.33	43.39	42.92	43.08	43.08	0.54%	1,596,226
May 9, 2025	43.01	43.06	42.67	42.85	42.85	0.09%	1,036,971
May 8, 2025	42.89	43.00	42.69	42.81	42.81	-0.19%	1,101,821
May 7, 2025	42.78	43.08	42.70	42.89	42.89	0.28%	1,941,998
May 6, 2025	42.67	42.86	42.57	42.77	42.77	0.26%	1,508,081
May 5, 2025	42.71	42.91	42.60	42.66	42.66	-0.42%	2,296,260
May 2, 2025	42.71	42.88	42.61	42.84	42.84	1.25%	2,223,045
May 1, 2025	42.32	42.66	42.30	42.31	42.31	-0.33%	773,820
Apr 30, 2025	42.15	42.56	41.77	42.45	42.45	-	2,181,174
Apr 29, 2025	42.31	42.50	42.15	42.45	42.45	0.19%	1,208,063
Apr 28, 2025	42.05	42.42	42.05	42.37	42.37	0.78%	1,890,814
Apr 25, 2025	41.92	42.11	41.82	42.04	42.04	-0.05%	1,515,504
Apr 24, 2025	41.71	42.09	41.59	42.06	42.06	1.30%	1,413,934
Apr 23, 2025	41.77	42.02	41.42	41.52	41.52	0.31%	2,722,576
Apr 22, 2025	41.15	41.59	41.09	41.39	41.39	1.52%	1,704,906
Apr 21, 2025	41.09	41.18	40.43	40.77	40.77	-0.80%	1,350,613
Apr 17, 2025	40.94	41.29	40.75	41.10	41.10	0.66%	2,470,260
Apr 16, 2025	40.56	41.03	40.44	40.83	40.83	0.74%	2,478,461
Apr 15, 2025	40.46	40.83	40.36	40.53	40.53	0.22%	1,966,853
Apr 14, 2025	40.33	40.63	40.03	40.44	40.44	1.43%	2,883,904
Apr 11, 2025	39.10	40.09	38.98	39.87	39.87	2.92%	6,271,353
Apr 10, 2025	38.98	39.12	38.05	38.74	38.74	-2.02%	6,524,630
Apr 9, 2025	37.12	39.75	36.81	39.54	39.54	6.38%	6,514,575
Apr 8, 2025	38.93	38.95	36.85	37.17	37.17	-1.64%	6,468,790
Apr 7, 2025	37.01	38.99	36.70	37.79	37.79	-1.61%	6,066,772
Apr 4, 2025	39.36	39.54	37.99	38.41	38.41	-5.44%	5,385,906
Apr 3, 2025	40.83	41.43	40.54	40.62	40.62	-2.33%	5,674,475
Apr 2, 2025	40.71	41.62	40.68	41.59	41.59	1.12%	2,884,467
Apr 1, 2025	40.69	41.21	40.33	41.13	41.13	0.93%	2,337,729
Mar 31, 2025	40.17	40.86	40.02	40.75	40.75	0.44%	3,278,483
Mar 28, 2025	41.14	41.20	40.54	40.57	40.57	-1.65%	2,342,557
Mar 27, 2025	41.25	41.38	41.02	41.25	41.25	-0.31%	2,468,730
Mar 26, 2025	41.71	41.92	41.25	41.38	41.38	-0.79%	3,068,820
Mar 25, 2025	41.71	41.92	41.62	41.71	41.71	0.48%	2,459,810