EWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	55.89	56.03	55.60	55.83	55.83	-1.41%	199,080
Jan 27, 2026	56.01	56.81	56.01	56.63	56.63	2.24%	321,296
Jan 26, 2026	55.36	55.46	55.27	55.39	55.39	0.87%	1,338,083
Jan 23, 2026	54.37	54.92	54.25	54.91	54.91	0.26%	390,032
Jan 22, 2026	54.71	54.98	54.61	54.77	54.77	0.61%	194,985
Jan 21, 2026	53.87	54.60	53.63	54.44	54.44	0.78%	462,631
Jan 20, 2026	54.31	54.50	53.93	54.02	54.02	-1.64%	380,693
Jan 16, 2026	54.82	54.96	54.69	54.92	54.92	0.22%	278,757
Jan 15, 2026	54.84	55.06	54.79	54.80	54.80	-0.44%	366,933
Jan 14, 2026	55.15	55.15	54.88	55.04	55.04	0.42%	210,899
Jan 13, 2026	55.02	55.06	54.71	54.81	54.81	-0.92%	134,415
Jan 12, 2026	55.16	55.34	55.13	55.32	55.32	0.53%	169,190
Jan 9, 2026	55.04	55.09	54.79	55.03	55.03	-0.38%	163,488
Jan 8, 2026	55.00	55.26	54.98	55.24	55.24	0.49%	222,049
Jan 7, 2026	55.18	55.22	54.93	54.97	54.97	-0.58%	341,434
Jan 6, 2026	55.72	55.75	55.23	55.29	55.29	-0.68%	392,277
Jan 5, 2026	55.15	55.69	55.15	55.67	55.67	0.92%	319,032
Jan 2, 2026	54.95	55.18	54.89	55.16	55.16	1.53%	561,459
Dec 31, 2025	54.51	54.51	54.30	54.33	54.33	-0.48%	206,433
Dec 30, 2025	54.73	54.77	54.59	54.59	54.59	0.79%	192,597
Dec 29, 2025	54.32	54.36	54.04	54.16	54.16	-0.84%	143,380
Dec 26, 2025	54.68	54.68	54.49	54.62	54.62	0.11%	198,689
Dec 24, 2025	54.54	54.58	54.49	54.56	54.56	0.29%	75,689
Dec 23, 2025	54.31	54.45	54.30	54.40	54.40	0.29%	134,229
Dec 22, 2025	54.29	54.35	54.14	54.24	54.24	0.06%	104,924
Dec 19, 2025	54.25	54.40	54.18	54.21	54.21	0.74%	199,491
Dec 18, 2025	53.92	54.06	53.67	53.81	53.81	0.56%	284,902
Dec 17, 2025	53.65	53.81	53.49	53.51	53.51	-0.13%	1,013,963
Dec 16, 2025	53.88	53.94	53.39	53.58	53.58	-1.42%	823,032
Dec 15, 2025	54.38	54.46	54.19	54.35	53.65	1.29%	266,149
Dec 12, 2025	54.00	54.06	53.44	53.66	52.97	-0.54%	247,460
Dec 11, 2025	53.91	54.03	53.80	53.95	53.25	0.75%	595,324
Dec 10, 2025	53.01	53.63	52.86	53.55	52.86	1.00%	1,297,078
Dec 9, 2025	53.12	53.21	52.96	53.02	52.34	0.08%	467,275
Dec 8, 2025	53.07	53.11	52.81	52.98	52.30	-	184,019
Dec 5, 2025	53.25	53.36	52.94	52.98	52.30	-0.32%	162,433
Dec 4, 2025	53.19	53.30	53.07	53.15	52.46	-0.26%	238,635
Dec 3, 2025	53.15	53.31	53.01	53.29	52.60	0.55%	1,052,851
Dec 2, 2025	52.89	53.05	52.79	53.00	52.32	0.65%	309,205
Dec 1, 2025	52.58	52.91	52.56	52.66	51.98	-0.51%	341,699
Nov 28, 2025	52.64	52.94	52.64	52.93	52.25	0.74%	176,918
Nov 26, 2025	52.29	52.64	52.29	52.54	51.86	0.73%	344,014
Nov 25, 2025	51.75	52.18	51.64	52.16	51.49	1.89%	247,902
Nov 24, 2025	51.35	51.60	51.07	51.19	50.53	-0.54%	362,384
Nov 21, 2025	51.20	51.59	50.95	51.47	50.81	1.30%	645,407
Nov 20, 2025	51.89	51.99	50.80	50.81	50.15	-1.03%	748,525
Nov 19, 2025	51.56	51.81	51.16	51.34	50.68	-0.91%	446,635
Nov 18, 2025	51.77	51.95	51.55	51.81	51.14	-1.43%	404,733
Nov 17, 2025	52.98	53.04	52.41	52.56	51.88	-1.20%	298,515
Nov 14, 2025	53.03	53.36	52.96	53.20	52.51	-1.44%	143,737