EWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.83	40.83	40.48	40.60	40.60	-0.56%	261,022
Feb 20, 2025	40.73	40.83	40.53	40.83	40.83	0.64%	145,870
Feb 19, 2025	40.77	40.80	40.46	40.57	40.57	-1.27%	398,106
Feb 18, 2025	41.01	41.13	40.92	41.09	41.09	1.23%	167,722
Feb 14, 2025	40.63	40.73	40.48	40.59	40.59	0.92%	175,120
Feb 13, 2025	39.95	40.27	39.85	40.22	40.22	0.68%	713,310
Feb 12, 2025	39.67	40.06	39.57	39.95	39.95	0.45%	460,706
Feb 11, 2025	39.33	39.80	39.29	39.77	39.77	1.45%	1,005,198
Feb 10, 2025	39.01	39.21	38.93	39.20	39.20	0.69%	161,149
Feb 7, 2025	39.25	39.29	38.86	38.93	38.93	-0.89%	453,313
Feb 6, 2025	39.12	39.32	39.12	39.28	39.28	0.72%	322,830
Feb 5, 2025	38.95	39.04	38.84	39.00	39.00	0.33%	221,763
Feb 4, 2025	38.51	38.93	38.51	38.87	38.87	2.21%	439,226
Feb 3, 2025	37.86	38.38	37.68	38.03	38.03	-1.35%	910,220
Jan 31, 2025	38.72	39.02	38.44	38.55	38.55	-0.72%	707,413
Jan 30, 2025	38.92	39.05	38.66	38.83	38.83	0.60%	230,371
Jan 29, 2025	38.47	38.70	38.45	38.60	38.60	-	204,850
Jan 28, 2025	38.73	38.73	38.29	38.60	38.60	-0.67%	686,732
Jan 27, 2025	38.73	38.87	38.69	38.86	38.86	0.41%	245,960
Jan 24, 2025	38.64	38.80	38.61	38.70	38.70	0.78%	109,020
Jan 23, 2025	38.18	38.42	38.06	38.40	38.40	1.40%	179,402
Jan 22, 2025	38.10	38.12	37.87	37.87	37.87	-1.10%	165,390
Jan 21, 2025	38.07	38.29	37.98	38.29	38.29	1.38%	554,596
Jan 17, 2025	37.71	37.97	37.69	37.77	37.77	0.88%	195,266
Jan 16, 2025	37.42	37.52	37.29	37.44	37.44	0.51%	215,336
Jan 15, 2025	37.22	37.29	37.06	37.25	37.25	1.55%	303,165
Jan 14, 2025	36.56	36.77	36.48	36.68	36.68	1.33%	282,224
Jan 13, 2025	35.93	36.22	35.90	36.20	36.20	-0.82%	195,763
Jan 10, 2025	36.83	36.84	36.38	36.50	36.50	-0.49%	295,283
Jan 8, 2025	36.46	36.73	36.34	36.68	36.68	0.55%	302,009
Jan 7, 2025	36.69	36.71	36.39	36.48	36.48	0.41%	363,419
Jan 6, 2025	36.21	36.59	36.17	36.33	36.33	1.85%	302,670
Jan 3, 2025	35.73	35.74	35.49	35.67	35.67	0.34%	309,358
Jan 2, 2025	35.78	35.80	35.52	35.55	35.55	-1.17%	445,859
Dec 31, 2024	36.21	36.21	35.90	35.97	35.97	-0.03%	530,223
Dec 30, 2024	36.04	36.12	35.83	35.98	35.98	-0.14%	334,676
Dec 27, 2024	35.94	36.10	35.85	36.03	36.03	-0.47%	343,093
Dec 26, 2024	36.05	36.29	35.99	36.20	36.20	0.33%	257,890
Dec 24, 2024	35.86	36.08	35.69	36.08	36.08	0.89%	153,381
Dec 23, 2024	35.58	35.81	35.46	35.76	35.76	0.45%	198,529
Dec 20, 2024	35.22	35.82	35.20	35.60	35.60	0.23%	375,501
Dec 19, 2024	35.79	35.81	35.44	35.52	35.52	-0.31%	273,128
Dec 18, 2024	36.50	36.65	35.59	35.63	35.63	-2.38%	449,991
Dec 17, 2024	36.57	36.64	36.46	36.50	36.50	-2.59%	257,527
Dec 16, 2024	37.48	37.61	37.39	37.47	36.91	-0.48%	217,121
Dec 13, 2024	37.75	37.75	37.55	37.65	37.08	0.53%	84,849
Dec 12, 2024	37.56	37.78	37.43	37.45	36.89	-0.29%	86,236
Dec 11, 2024	37.48	37.58	37.34	37.56	36.99	0.48%	136,981
Dec 10, 2024	37.47	37.48	37.31	37.38	36.82	-	76,175
Dec 9, 2024	37.79	37.80	37.36	37.38	36.82	-1.01%	108,631
Dec 6, 2024	37.90	37.90	37.64	37.76	37.19	0.37%	262,790
Dec 5, 2024	37.44	37.66	37.44	37.62	37.05	2.26%	287,508
Dec 4, 2024	36.91	36.98	36.72	36.79	36.24	0.38%	145,726
Dec 3, 2024	36.57	36.70	36.47	36.65	36.10	1.10%	555,810
Dec 2, 2024	36.17	36.27	35.84	36.25	35.70	-0.25%	329,860
Nov 29, 2024	36.03	36.34	36.03	36.34	35.79	0.97%	247,030
Nov 27, 2024	35.87	36.07	35.84	35.99	35.45	0.73%	211,032
Nov 26, 2024	36.05	36.05	35.65	35.73	35.19	-0.83%	439,000
Nov 25, 2024	36.22	36.25	35.95	36.03	35.49	0.08%	166,870
Nov 22, 2024	35.71	36.05	35.69	36.00	35.46	0.11%	137,310
Nov 21, 2024	35.92	36.05	35.81	35.96	35.42	-0.61%	265,997
Nov 20, 2024	36.14	36.23	35.90	36.18	35.63	-0.39%	362,308
Nov 19, 2024	35.82	36.34	35.76	36.32	35.77	-0.93%	636,196
Nov 18, 2024	36.37	36.69	36.34	36.66	36.11	0.27%	341,824
Nov 15, 2024	36.69	36.72	36.52	36.56	36.01	-0.05%	265,416
Nov 14, 2024	36.69	36.89	36.55	36.58	36.03	0.97%	300,652
Nov 13, 2024	36.35	36.38	35.98	36.23	35.68	-0.08%	213,532
Nov 12, 2024	36.65	36.68	36.08	36.26	35.71	-2.47%	231,796
Nov 11, 2024	37.19	37.30	37.16	37.18	36.62	0.41%	190,059
Nov 8, 2024	37.10	37.14	36.87	37.03	36.47	-0.99%	154,730
Nov 7, 2024	37.47	37.60	37.23	37.40	36.84	0.56%	392,016
Nov 6, 2024	37.20	37.24	36.90	37.19	36.63	-2.85%	522,544
Nov 5, 2024	38.20	38.34	38.10	38.28	37.70	0.18%	255,987
Nov 4, 2024	38.44	38.55	38.20	38.21	37.63	-	245,722
Nov 1, 2024	38.38	38.43	38.17	38.21	37.63	0.50%	672,646
Oct 31, 2024	38.11	38.11	37.66	38.02	37.45	-0.26%	192,977
Oct 30, 2024	38.00	38.26	37.98	38.12	37.55	-0.78%	202,648
Oct 29, 2024	38.57	38.65	38.39	38.42	37.84	-0.75%	542,051
Oct 28, 2024	38.50	38.75	38.42	38.71	38.13	1.07%	454,013
Oct 25, 2024	38.49	38.52	38.23	38.30	37.72	-0.26%	957,028
Oct 24, 2024	38.52	38.53	38.23	38.40	37.82	0.29%	2,671,345
Oct 23, 2024	38.23	38.36	38.10	38.29	37.71	-0.18%	941,201
Oct 22, 2024	38.34	38.45	38.31	38.36	37.78	-1.29%	511,599
Oct 21, 2024	39.00	39.02	38.74	38.86	38.27	-0.84%	296,306
Oct 18, 2024	39.02	39.20	38.95	39.19	38.60	0.80%	168,219
Oct 17, 2024	38.88	38.93	38.77	38.88	38.29	0.93%	1,702,789
Oct 16, 2024	38.48	38.62	38.48	38.52	37.94	0.76%	317,645
Oct 15, 2024	38.57	38.63	38.23	38.23	37.65	-1.16%	734,904
Oct 14, 2024	38.47	38.69	38.44	38.68	38.10	0.91%	151,949
Oct 11, 2024	38.06	38.33	38.06	38.33	37.75	0.79%	95,500
Oct 10, 2024	38.05	38.05	37.85	38.03	37.46	0.26%	144,665
Oct 9, 2024	37.74	38.01	37.74	37.93	37.36	-0.03%	129,239
Oct 8, 2024	37.95	37.95	37.78	37.94	37.37	0.26%	117,357
Oct 7, 2024	37.93	37.97	37.71	37.84	37.27	0.05%	157,986
Oct 4, 2024	37.58	37.83	37.55	37.82	37.25	0.91%	283,127
Oct 3, 2024	37.51	37.62	37.35	37.48	36.91	-1.52%	596,366
Oct 2, 2024	38.04	38.15	37.87	38.06	37.49	-0.52%	380,104
Oct 1, 2024	38.72	38.72	38.11	38.26	37.68	-1.80%	474,498
Sep 30, 2024	39.12	39.14	38.76	38.96	38.37	-1.22%	1,375,905
Sep 27, 2024	39.52	39.63	39.36	39.44	38.85	0.28%	111,263