EWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	51.45	51.78	51.45	51.72	51.72	0.23%	188,483
Sep 11, 2025	51.28	51.66	51.28	51.60	51.60	1.32%	307,727
Sep 10, 2025	50.88	50.97	50.80	50.93	50.93	0.14%	1,733,815
Sep 9, 2025	50.72	50.92	50.66	50.86	50.86	0.43%	237,469
Sep 8, 2025	50.55	50.68	50.48	50.64	50.64	0.36%	187,606
Sep 5, 2025	50.73	50.82	50.27	50.46	50.46	-0.38%	191,940
Sep 4, 2025	50.56	50.68	50.46	50.65	50.65	0.54%	210,324
Sep 3, 2025	50.22	50.48	50.18	50.38	50.38	-0.04%	1,067,032
Sep 2, 2025	50.20	50.63	50.16	50.40	50.40	-1.27%	552,306
Aug 29, 2025	50.95	51.10	50.89	51.05	51.05	-0.27%	147,671
Aug 28, 2025	51.08	51.28	50.97	51.19	51.19	0.55%	602,288
Aug 27, 2025	50.84	50.94	50.60	50.91	50.91	-0.99%	322,418
Aug 26, 2025	51.42	51.56	51.29	51.42	51.42	-0.66%	152,673
Aug 25, 2025	52.32	52.37	51.73	51.76	51.76	-1.11%	256,350
Aug 22, 2025	51.92	52.56	51.91	52.34	52.34	1.57%	165,245
Aug 21, 2025	51.60	51.63	51.41	51.53	51.53	-0.31%	1,262,591
Aug 20, 2025	51.70	51.84	51.56	51.69	51.69	0.14%	208,955
Aug 19, 2025	51.89	51.89	51.53	51.62	51.62	0.16%	114,171
Aug 18, 2025	51.48	51.55	51.32	51.54	51.54	-0.48%	272,202
Aug 15, 2025	51.82	51.92	51.77	51.79	51.79	0.45%	503,635
Aug 14, 2025	51.12	51.58	51.12	51.56	51.56	0.90%	239,157
Aug 13, 2025	51.06	51.12	50.95	51.10	51.10	0.91%	81,205
Aug 12, 2025	50.25	50.66	50.23	50.64	50.64	1.30%	164,655
Aug 11, 2025	49.95	50.02	49.79	49.99	49.99	-0.34%	161,739
Aug 8, 2025	50.22	50.47	50.10	50.16	50.16	0.42%	310,168
Aug 7, 2025	49.78	49.95	49.56	49.95	49.95	0.87%	154,765
Aug 6, 2025	49.17	49.56	49.17	49.52	49.52	1.60%	314,575
Aug 5, 2025	48.67	48.90	48.46	48.74	48.74	0.35%	265,617
Aug 4, 2025	48.74	48.77	48.55	48.57	48.57	1.55%	927,938
Aug 1, 2025	47.86	47.95	47.52	47.83	47.83	-0.87%	878,833
Jul 31, 2025	48.47	48.51	48.10	48.25	48.25	-1.79%	1,417,453
Jul 30, 2025	49.16	49.42	48.88	49.13	49.13	0.14%	926,265
Jul 29, 2025	49.13	49.22	48.94	49.06	49.06	0.57%	287,471
Jul 28, 2025	49.17	49.17	48.61	48.78	48.78	-1.57%	127,757
Jul 25, 2025	49.17	49.60	49.14	49.56	49.56	0.90%	255,651
Jul 24, 2025	49.17	49.40	49.12	49.12	49.12	-1.44%	236,902
Jul 23, 2025	48.88	49.88	48.85	49.84	49.84	2.66%	689,087
Jul 22, 2025	48.24	48.59	48.00	48.55	48.55	1.08%	469,402
Jul 21, 2025	47.80	48.27	47.72	48.03	48.03	0.50%	125,240
Jul 18, 2025	48.18	48.18	47.76	47.79	47.79	0.08%	98,009
Jul 17, 2025	47.45	47.78	47.43	47.75	47.75	-0.02%	396,311
Jul 16, 2025	47.42	47.79	47.35	47.76	47.76	0.93%	492,397
Jul 15, 2025	47.94	47.94	47.32	47.32	47.32	-1.74%	3,446,858
Jul 14, 2025	47.94	48.21	47.89	48.16	48.16	0.35%	196,973
Jul 11, 2025	47.92	48.09	47.81	47.99	47.99	-1.11%	118,644
Jul 10, 2025	48.71	48.71	48.44	48.53	48.53	-1.30%	180,123
Jul 9, 2025	48.95	49.20	48.82	49.17	49.17	1.72%	145,145
Jul 8, 2025	48.08	48.44	48.05	48.34	48.34	0.98%	116,021
Jul 7, 2025	47.90	48.09	47.73	47.87	47.87	-0.71%	281,260
Jul 3, 2025	48.05	48.25	48.00	48.21	48.21	-0.17%	156,574