EWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.70	29.74	29.56	29.72	29.72	0.03%	548,334
Feb 12, 2026	30.00	30.00	29.71	29.71	29.71	-0.90%	276,889
Feb 11, 2026	29.83	29.99	29.79	29.98	29.98	0.98%	307,453
Feb 10, 2026	29.75	29.83	29.69	29.69	29.69	-0.47%	492,161
Feb 9, 2026	29.55	29.90	29.55	29.83	29.83	0.88%	595,820
Feb 6, 2026	29.35	29.58	29.35	29.57	29.57	1.34%	392,669
Feb 5, 2026	29.20	29.24	29.08	29.18	29.18	-1.05%	350,120
Feb 4, 2026	29.52	29.52	29.34	29.49	29.49	0.24%	319,111
Feb 3, 2026	29.67	29.67	29.37	29.42	29.42	0.34%	768,094
Feb 2, 2026	29.17	29.35	29.17	29.32	29.32	0.48%	480,813
Jan 30, 2026	29.45	29.50	29.17	29.18	29.18	-0.31%	591,819
Jan 29, 2026	29.39	29.45	29.18	29.27	29.27	-1.91%	850,606
Jan 28, 2026	29.91	29.91	29.70	29.84	29.84	-0.73%	1,045,745
Jan 27, 2026	29.96	30.11	29.95	30.06	30.06	1.90%	1,298,687
Jan 26, 2026	29.37	29.54	29.37	29.50	29.50	2.50%	766,558
Jan 23, 2026	28.65	28.82	28.58	28.78	28.78	1.23%	513,268
Jan 22, 2026	28.37	28.47	28.37	28.43	28.43	0.60%	350,199
Jan 21, 2026	28.21	28.28	28.16	28.26	28.26	1.36%	420,123
Jan 20, 2026	28.04	28.04	27.86	27.88	27.88	-1.03%	401,249
Jan 16, 2026	28.19	28.23	28.12	28.17	28.17	-0.39%	222,080
Jan 15, 2026	28.27	28.35	28.22	28.28	28.28	0.28%	411,913
Jan 14, 2026	28.26	28.26	28.15	28.20	28.20	0.53%	296,172
Jan 13, 2026	28.02	28.18	28.02	28.05	28.05	0.29%	660,768
Jan 12, 2026	27.82	27.97	27.77	27.97	27.97	1.38%	383,869
Jan 9, 2026	27.52	27.63	27.49	27.59	27.59	0.84%	189,683
Jan 8, 2026	27.34	27.37	27.26	27.36	27.36	-0.26%	98,336
Jan 7, 2026	27.50	27.51	27.35	27.43	27.43	-0.72%	260,097
Jan 6, 2026	27.59	27.65	27.55	27.63	27.63	0.07%	273,858
Jan 5, 2026	27.51	27.61	27.47	27.61	27.61	0.69%	264,353
Jan 2, 2026	27.36	27.43	27.31	27.42	27.42	0.22%	516,653
Dec 31, 2025	27.52	27.54	27.36	27.36	27.36	-0.76%	158,899
Dec 30, 2025	27.62	27.62	27.54	27.57	27.57	0.15%	106,732
Dec 29, 2025	27.59	27.60	27.51	27.53	27.53	-0.40%	165,794
Dec 26, 2025	27.52	27.64	27.52	27.64	27.64	-0.18%	73,686
Dec 24, 2025	27.64	27.69	27.62	27.69	27.69	0.58%	44,993
Dec 23, 2025	27.43	27.56	27.43	27.53	27.53	0.44%	147,819
Dec 22, 2025	27.30	27.42	27.25	27.41	27.41	0.77%	189,306
Dec 19, 2025	27.21	27.22	27.15	27.20	27.20	1.19%	106,216
Dec 18, 2025	26.91	26.92	26.80	26.88	26.88	1.05%	205,561
Dec 17, 2025	26.72	26.72	26.58	26.60	26.60	-0.71%	196,842
Dec 16, 2025	26.78	26.86	26.71	26.79	26.79	-1.11%	249,410
Dec 15, 2025	27.17	27.19	27.06	27.09	26.66	0.41%	186,457
Dec 12, 2025	27.01	27.08	26.95	26.98	26.56	0.41%	192,495
Dec 11, 2025	26.72	26.87	26.70	26.87	26.45	1.32%	349,405
Dec 10, 2025	26.33	26.53	26.33	26.52	26.10	0.57%	136,139
Dec 9, 2025	26.33	26.43	26.31	26.37	25.96	0.19%	548,892
Dec 8, 2025	26.40	26.42	26.26	26.32	25.91	-1.20%	422,071
Dec 5, 2025	26.74	26.74	26.56	26.64	26.22	0.19%	181,893
Dec 4, 2025	26.64	26.64	26.49	26.59	26.17	-0.52%	319,409
Dec 3, 2025	26.63	26.76	26.61	26.73	26.31	0.22%	180,549