EWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	39.20	39.43	39.06	39.33	38.74	2.32%	177,301
Sep 25, 2024	38.88	38.88	38.44	38.44	37.86	-0.59%	724,641
Sep 24, 2024	38.52	38.68	38.47	38.67	38.09	0.76%	118,462
Sep 23, 2024	38.43	38.51	38.33	38.38	37.80	-0.52%	136,532
Sep 20, 2024	38.70	38.71	38.42	38.58	38.00	-0.52%	196,584
Sep 19, 2024	38.60	38.91	38.46	38.78	38.20	1.23%	255,026
Sep 18, 2024	38.46	38.78	38.23	38.31	37.73	-0.34%	412,362
Sep 17, 2024	38.54	38.59	38.31	38.44	37.86	-0.03%	859,915
Sep 16, 2024	38.20	38.45	38.12	38.45	37.87	0.89%	103,498
Sep 13, 2024	38.07	38.29	38.04	38.11	37.54	0.05%	106,945
Sep 12, 2024	37.76	38.11	37.59	38.09	37.52	0.61%	149,934
Sep 11, 2024	37.68	37.89	37.25	37.86	37.29	0.37%	236,447
Sep 10, 2024	37.82	37.82	37.44	37.72	37.15	-1.00%	327,272
Sep 9, 2024	38.01	38.20	37.95	38.10	37.53	0.95%	135,719
Sep 6, 2024	38.40	38.46	37.68	37.74	37.17	-1.33%	295,092
Sep 5, 2024	38.32	38.37	38.16	38.25	37.67	0.42%	555,083
Sep 4, 2024	38.17	38.34	38.07	38.09	37.52	0.13%	571,788
Sep 3, 2024	38.47	38.52	38.00	38.04	37.47	-2.08%	320,584
Aug 30, 2024	38.81	38.89	38.65	38.85	38.26	0.57%	154,783
Aug 29, 2024	38.65	38.82	38.53	38.63	38.05	0.36%	129,387
Aug 28, 2024	38.51	38.57	38.34	38.49	37.91	-0.18%	178,686
Aug 27, 2024	38.47	38.60	38.43	38.56	37.98	0.71%	146,979
Aug 26, 2024	38.32	38.39	38.24	38.29	37.71	-0.39%	82,402
Aug 23, 2024	38.11	38.45	38.09	38.44	37.86	2.02%	422,453
Aug 22, 2024	37.96	37.97	37.64	37.68	37.11	-0.63%	160,326
Aug 21, 2024	37.83	37.99	37.74	37.92	37.35	1.20%	375,041
Aug 20, 2024	37.50	37.59	37.43	37.47	36.91	-0.43%	183,408
Aug 19, 2024	37.50	37.70	37.50	37.63	37.06	1.13%	136,426
Aug 16, 2024	37.00	37.23	36.98	37.21	36.65	0.81%	422,765
Aug 15, 2024	36.84	37.06	36.79	36.91	36.35	1.15%	220,205
Aug 14, 2024	36.41	36.52	36.37	36.49	35.94	1.08%	179,826
Aug 13, 2024	35.69	36.13	35.68	36.10	35.56	1.21%	447,404
Aug 12, 2024	35.76	35.79	35.59	35.67	35.13	0.31%	65,321
Aug 9, 2024	35.37	35.62	35.32	35.56	35.02	0.28%	165,221
Aug 8, 2024	35.27	35.52	35.14	35.46	34.93	0.85%	169,457
Aug 7, 2024	35.58	35.67	35.14	35.16	34.63	0.57%	388,326
Aug 6, 2024	34.59	35.16	34.58	34.96	34.43	-0.34%	750,726
Aug 5, 2024	34.78	35.33	34.75	35.08	34.55	-2.20%	373,304
Aug 2, 2024	35.82	35.91	35.62	35.87	35.33	-0.50%	698,343
Aug 1, 2024	36.59	36.66	35.88	36.05	35.51	-2.93%	432,486