EWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.14	36.23	35.90	36.18	36.18	-0.39%	362,308
Nov 19, 2024	35.82	36.34	35.76	36.32	36.32	-0.93%	636,196
Nov 18, 2024	36.37	36.69	36.34	36.66	36.66	0.27%	341,824
Nov 15, 2024	36.69	36.72	36.52	36.56	36.56	-0.05%	265,416
Nov 14, 2024	36.69	36.89	36.55	36.58	36.58	0.97%	300,652
Nov 13, 2024	36.35	36.38	35.98	36.23	36.23	-0.08%	213,532
Nov 12, 2024	36.65	36.68	36.08	36.26	36.26	-2.47%	231,796
Nov 11, 2024	37.19	37.30	37.16	37.18	37.18	0.41%	190,059
Nov 8, 2024	37.10	37.14	36.87	37.03	37.03	-0.99%	154,730
Nov 7, 2024	37.47	37.60	37.23	37.40	37.40	0.56%	392,016
Nov 6, 2024	37.20	37.24	36.90	37.19	37.19	-2.85%	522,544
Nov 5, 2024	38.20	38.34	38.10	38.28	38.28	0.18%	255,987
Nov 4, 2024	38.44	38.55	38.20	38.21	38.21	-	245,722
Nov 1, 2024	38.38	38.43	38.17	38.21	38.21	0.50%	672,646
Oct 31, 2024	38.11	38.11	37.66	38.02	38.02	-0.26%	192,977
Oct 30, 2024	38.00	38.26	37.98	38.12	38.12	-0.78%	202,648
Oct 29, 2024	38.57	38.65	38.39	38.42	38.42	-0.75%	542,051
Oct 28, 2024	38.50	38.75	38.42	38.71	38.71	1.07%	454,013
Oct 25, 2024	38.49	38.52	38.23	38.30	38.30	-0.26%	957,028
Oct 24, 2024	38.52	38.53	38.23	38.40	38.40	0.29%	2,671,345
Oct 23, 2024	38.23	38.36	38.10	38.29	38.29	-0.18%	941,201
Oct 22, 2024	38.34	38.45	38.31	38.36	38.36	-1.29%	511,599
Oct 21, 2024	39.00	39.02	38.74	38.86	38.86	-0.84%	296,306
Oct 18, 2024	39.02	39.20	38.95	39.19	39.19	0.80%	168,219
Oct 17, 2024	38.88	38.93	38.77	38.88	38.88	0.93%	1,702,789
Oct 16, 2024	38.48	38.62	38.48	38.52	38.52	0.76%	317,645
Oct 15, 2024	38.57	38.63	38.23	38.23	38.23	-1.16%	734,904
Oct 14, 2024	38.47	38.69	38.44	38.68	38.68	0.91%	151,949
Oct 11, 2024	38.06	38.33	38.06	38.33	38.33	0.79%	95,500
Oct 10, 2024	38.05	38.05	37.85	38.03	38.03	0.26%	144,665
Oct 9, 2024	37.74	38.01	37.74	37.93	37.93	-0.03%	129,239
Oct 8, 2024	37.95	37.95	37.78	37.94	37.94	0.26%	117,357
Oct 7, 2024	37.93	37.97	37.71	37.84	37.84	0.05%	157,986
Oct 4, 2024	37.58	37.83	37.55	37.82	37.82	0.91%	283,127
Oct 3, 2024	37.51	37.62	37.35	37.48	37.48	-1.52%	596,366
Oct 2, 2024	38.04	38.15	37.87	38.06	38.06	-0.52%	380,104
Oct 1, 2024	38.72	38.72	38.11	38.26	38.26	-1.80%	474,498
Sep 30, 2024	39.12	39.14	38.76	38.96	38.96	-1.22%	1,375,905
Sep 27, 2024	39.52	39.63	39.36	39.44	39.44	0.28%	111,263
Sep 26, 2024	39.20	39.43	39.06	39.33	39.33	2.32%	177,301
Sep 25, 2024	38.88	38.88	38.44	38.44	38.44	-0.59%	724,641
Sep 24, 2024	38.52	38.68	38.47	38.67	38.67	0.76%	118,462
Sep 23, 2024	38.43	38.51	38.33	38.38	38.38	-0.52%	136,532
Sep 20, 2024	38.70	38.71	38.42	38.58	38.58	-0.52%	196,584
Sep 19, 2024	38.60	38.91	38.46	38.78	38.78	1.23%	255,026
Sep 18, 2024	38.46	38.78	38.23	38.31	38.31	-0.34%	412,362
Sep 17, 2024	38.54	38.59	38.31	38.44	38.44	-0.03%	859,915
Sep 16, 2024	38.20	38.45	38.12	38.45	38.45	0.89%	103,498
Sep 13, 2024	38.07	38.29	38.04	38.11	38.11	0.05%	106,945
Sep 12, 2024	37.76	38.11	37.59	38.09	38.09	0.61%	149,934
Sep 11, 2024	37.68	37.89	37.25	37.86	37.86	0.37%	236,447
Sep 10, 2024	37.82	37.82	37.44	37.72	37.72	-1.00%	327,272
Sep 9, 2024	38.01	38.20	37.95	38.10	38.10	0.95%	135,719
Sep 6, 2024	38.40	38.46	37.68	37.74	37.74	-1.33%	295,092
Sep 5, 2024	38.32	38.37	38.16	38.25	38.25	0.42%	555,083
Sep 4, 2024	38.17	38.34	38.07	38.09	38.09	0.13%	571,788
Sep 3, 2024	38.47	38.52	38.00	38.04	38.04	-2.08%	320,584
Aug 30, 2024	38.81	38.89	38.65	38.85	38.85	0.57%	154,783
Aug 29, 2024	38.65	38.82	38.53	38.63	38.63	0.36%	129,387
Aug 28, 2024	38.51	38.57	38.34	38.49	38.49	-0.18%	178,686
Aug 27, 2024	38.47	38.60	38.43	38.56	38.56	0.71%	146,979
Aug 26, 2024	38.32	38.39	38.24	38.29	38.29	-0.39%	82,402
Aug 23, 2024	38.11	38.45	38.09	38.44	38.44	2.02%	422,453
Aug 22, 2024	37.96	37.97	37.64	37.68	37.68	-0.63%	160,326
Aug 21, 2024	37.83	37.99	37.74	37.92	37.92	1.20%	375,041
Aug 20, 2024	37.50	37.59	37.43	37.47	37.47	-0.43%	183,408
Aug 19, 2024	37.50	37.70	37.50	37.63	37.63	1.13%	136,426
Aug 16, 2024	37.00	37.23	36.98	37.21	37.21	0.81%	422,765
Aug 15, 2024	36.84	37.06	36.79	36.91	36.91	1.15%	220,205
Aug 14, 2024	36.41	36.52	36.37	36.49	36.49	1.08%	179,826
Aug 13, 2024	35.69	36.13	35.68	36.10	36.10	1.21%	447,404
Aug 12, 2024	35.76	35.79	35.59	35.67	35.67	0.31%	65,321
Aug 9, 2024	35.37	35.62	35.32	35.56	35.56	0.28%	165,221
Aug 8, 2024	35.27	35.52	35.14	35.46	35.46	0.85%	169,457
Aug 7, 2024	35.58	35.67	35.14	35.16	35.16	0.57%	388,326
Aug 6, 2024	34.59	35.16	34.58	34.96	34.96	-0.34%	750,726
Aug 5, 2024	34.78	35.33	34.75	35.08	35.08	-2.20%	373,304
Aug 2, 2024	35.82	35.91	35.62	35.87	35.87	-0.50%	698,343
Aug 1, 2024	36.59	36.66	35.88	36.05	36.05	-2.93%	432,486
Jul 31, 2024	37.22	37.33	37.07	37.14	37.14	-0.30%	335,809
Jul 30, 2024	37.31	37.37	37.11	37.25	37.25	0.35%	387,277
Jul 29, 2024	37.16	37.17	36.88	37.12	37.12	-1.01%	130,462
Jul 26, 2024	37.29	37.54	37.26	37.50	37.50	0.97%	216,375
Jul 25, 2024	37.14	37.44	36.96	37.14	37.14	-0.99%	261,447
Jul 24, 2024	37.70	37.83	37.51	37.51	37.51	-0.77%	302,607
Jul 23, 2024	37.85	37.89	37.73	37.80	37.80	-0.87%	130,506
Jul 22, 2024	37.91	38.16	37.81	38.13	38.13	1.79%	276,638
Jul 19, 2024	37.57	37.60	37.43	37.46	37.46	-0.58%	123,556
Jul 18, 2024	38.06	38.13	37.60	37.68	37.68	-0.16%	252,757
Jul 17, 2024	37.68	37.88	37.68	37.74	37.74	-0.11%	169,005
Jul 16, 2024	37.47	37.79	37.40	37.78	37.78	0.69%	101,198
Jul 15, 2024	37.75	37.75	37.45	37.52	37.52	-0.66%	121,734
Jul 12, 2024	37.73	37.91	37.73	37.77	37.77	0.85%	96,479
Jul 11, 2024	37.51	37.55	37.37	37.45	37.45	0.35%	184,076
Jul 10, 2024	37.12	37.34	37.08	37.32	37.32	1.72%	149,620
Jul 9, 2024	36.77	36.81	36.59	36.69	36.69	-0.33%	118,529
Jul 8, 2024	37.13	37.13	36.77	36.81	36.81	-0.46%	113,001
Jul 5, 2024	37.08	37.09	36.65	36.98	36.98	0.65%	246,159
Jul 3, 2024	36.69	36.78	36.65	36.74	36.74	1.32%	126,338
Jul 2, 2024	36.13	36.26	36.00	36.26	36.26	-0.55%	427,519