EWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	52.56	52.94	52.53	52.80	52.80	0.29%	27,183
May 19, 2025	52.22	52.65	52.22	52.65	52.65	0.87%	19,964
May 16, 2025	52.30	52.32	51.92	52.19	52.19	-0.11%	29,346
May 15, 2025	52.09	52.42	52.06	52.25	52.25	0.10%	33,547
May 14, 2025	52.35	52.37	52.17	52.20	52.20	0.31%	22,953
May 13, 2025	51.73	52.18	51.73	52.04	52.04	0.85%	20,127
May 12, 2025	51.54	51.61	51.03	51.60	51.60	1.59%	22,872
May 9, 2025	50.73	50.93	50.51	50.79	50.79	0.93%	39,887
May 8, 2025	50.71	50.71	50.32	50.32	50.32	0.22%	71,259
May 7, 2025	50.13	50.41	49.96	50.21	50.21	0.46%	125,423
May 6, 2025	49.71	50.11	49.70	49.98	49.98	-0.32%	60,922
May 5, 2025	50.01	50.32	49.98	50.14	50.14	-0.26%	20,052
May 2, 2025	49.93	50.29	49.93	50.27	50.27	3.05%	205,637
May 1, 2025	48.99	48.99	48.71	48.78	48.78	-0.14%	9,181
Apr 30, 2025	48.41	49.05	48.23	48.85	48.85	-0.14%	27,364
Apr 29, 2025	48.74	48.99	48.70	48.92	48.92	0.27%	12,913
Apr 28, 2025	48.79	48.80	48.32	48.79	48.79	0.02%	72,079
Apr 25, 2025	48.42	48.78	48.31	48.78	48.78	0.76%	8,382
Apr 24, 2025	48.01	48.46	47.96	48.41	48.41	1.34%	15,808
Apr 23, 2025	48.14	48.28	47.66	47.77	47.77	1.42%	28,600
Apr 22, 2025	46.78	47.43	46.78	47.10	47.10	2.19%	18,694
Apr 21, 2025	46.68	46.68	45.75	46.09	46.09	-0.99%	11,233
Apr 17, 2025	46.62	46.98	46.42	46.55	46.55	0.63%	17,758
Apr 16, 2025	46.65	46.82	45.87	46.26	46.26	-1.34%	26,344
Apr 15, 2025	46.72	47.18	46.72	46.89	46.89	0.60%	9,181
Apr 14, 2025	46.38	46.61	45.96	46.61	46.61	1.75%	110,227
Apr 11, 2025	45.01	46.11	45.00	45.81	45.81	2.55%	22,263
Apr 10, 2025	44.74	44.89	43.59	44.67	44.67	-3.00%	53,911
Apr 9, 2025	42.71	46.25	42.45	46.05	46.05	9.96%	37,359
Apr 8, 2025	43.71	43.80	41.40	41.88	41.88	-1.64%	47,800
Apr 7, 2025	41.84	43.90	41.69	42.58	42.58	-1.30%	48,021
Apr 4, 2025	44.35	44.53	43.14	43.14	43.14	-5.62%	70,933
Apr 3, 2025	46.42	46.63	45.64	45.71	45.71	-2.47%	30,055
Apr 2, 2025	46.42	47.03	46.42	46.87	46.87	0.36%	23,122
Apr 1, 2025	46.77	46.84	46.42	46.70	46.70	-0.06%	11,921
Mar 31, 2025	46.51	46.81	46.36	46.73	46.73	-1.29%	12,341
Mar 28, 2025	47.70	47.72	47.30	47.34	47.34	-1.00%	122,702
Mar 27, 2025	47.71	48.01	47.68	47.82	47.82	-0.05%	11,635
Mar 26, 2025	48.12	48.25	47.73	47.84	47.84	-1.48%	23,188
Mar 25, 2025	48.67	48.71	48.42	48.56	48.56	0.48%	11,410
Mar 24, 2025	48.36	48.43	48.16	48.33	48.33	0.17%	13,159
Mar 21, 2025	48.10	48.34	48.10	48.25	48.25	-1.27%	30,380
Mar 20, 2025	48.52	48.88	48.47	48.87	48.87	-1.25%	36,805
Mar 19, 2025	49.14	49.64	49.03	49.49	49.49	0.43%	42,649
Mar 18, 2025	49.23	49.35	48.97	49.28	49.28	0.14%	29,100
Mar 17, 2025	48.67	49.34	48.67	49.21	49.21	1.09%	28,145
Mar 14, 2025	48.21	48.69	48.02	48.68	48.68	2.31%	49,332
Mar 13, 2025	47.75	47.89	47.42	47.58	47.58	-1.12%	157,905
Mar 12, 2025	48.21	48.33	47.89	48.12	48.12	0.65%	31,975
Mar 11, 2025	47.84	48.20	47.42	47.81	47.81	0.70%	32,163