EWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.34	45.13	44.26	44.73	44.73	0.22%	81,868
Dec 19, 2024	44.92	44.97	44.55	44.63	44.63	-0.49%	57,433
Dec 18, 2024	46.02	46.22	44.67	44.85	44.85	-2.01%	55,635
Dec 17, 2024	45.97	46.04	45.71	45.77	45.77	-0.95%	659,456
Dec 16, 2024	46.12	46.41	45.96	46.21	45.81	-0.26%	29,258
Dec 13, 2024	46.43	46.45	46.20	46.33	45.93	0.67%	93,557
Dec 12, 2024	46.24	46.43	45.98	46.02	45.62	-1.22%	103,247
Dec 11, 2024	46.60	46.69	46.35	46.59	46.19	0.47%	29,403
Dec 10, 2024	46.59	46.59	46.27	46.37	45.97	-0.49%	6,317
Dec 9, 2024	46.88	47.09	46.49	46.60	46.20	0.13%	13,422
Dec 6, 2024	46.70	46.70	46.48	46.54	46.14	0.02%	4,699
Dec 5, 2024	46.74	46.74	46.53	46.53	46.13	0.71%	25,958
Dec 4, 2024	46.19	46.32	46.09	46.20	45.80	0.52%	19,381
Dec 3, 2024	45.70	46.12	45.70	45.96	45.57	0.17%	895,188
Dec 2, 2024	45.37	45.98	45.20	45.88	45.49	0.68%	19,059
Nov 29, 2024	45.42	45.61	45.42	45.57	45.18	1.22%	4,663
Nov 27, 2024	44.96	45.07	44.82	45.02	44.63	0.63%	89,069
Nov 26, 2024	45.03	45.03	44.65	44.74	44.36	-0.94%	88,645
Nov 25, 2024	45.23	45.35	45.00	45.17	44.78	0.93%	14,212
Nov 22, 2024	44.49	44.77	44.49	44.75	44.37	0.29%	7,445
Nov 21, 2024	44.33	44.70	44.30	44.62	44.24	0.09%	25,188
Nov 20, 2024	44.47	44.58	44.22	44.58	44.20	-0.47%	23,236
Nov 19, 2024	44.50	44.84	44.50	44.79	44.41	-0.29%	9,997
Nov 18, 2024	44.59	45.06	44.59	44.92	44.53	0.40%	155,173
Nov 15, 2024	45.13	45.15	44.57	44.74	44.36	-0.97%	49,761
Nov 14, 2024	45.51	45.84	45.17	45.18	44.79	0.78%	467,754
Nov 13, 2024	44.86	44.94	44.49	44.83	44.44	-0.66%	41,287
Nov 12, 2024	45.51	45.51	44.81	45.13	44.74	-1.59%	118,560
Nov 11, 2024	46.06	46.09	45.68	45.86	45.47	-0.17%	43,055
Nov 8, 2024	46.01	46.01	45.74	45.94	45.55	-1.56%	43,287
Nov 7, 2024	46.45	46.68	46.34	46.67	46.27	1.54%	22,222
Nov 6, 2024	45.93	46.04	45.58	45.96	45.57	-2.09%	31,408
Nov 5, 2024	46.75	47.07	46.74	46.94	46.54	0.79%	512,522
Nov 4, 2024	46.78	46.93	46.56	46.57	46.17	-0.26%	31,177
Nov 1, 2024	46.81	46.96	46.60	46.69	46.29	0.04%	10,538
Oct 31, 2024	46.76	46.79	46.25	46.67	46.27	-0.67%	16,516
Oct 30, 2024	47.04	47.22	46.96	46.99	46.58	-1.85%	20,088
Oct 29, 2024	47.74	47.89	47.57	47.87	47.46	-	23,333
Oct 28, 2024	47.68	47.95	47.65	47.87	47.46	-	12,818
Oct 25, 2024	48.01	48.23	47.72	47.87	47.46	-0.02%	42,524
Oct 24, 2024	47.99	48.02	47.63	47.88	47.47	1.06%	21,861
Oct 23, 2024	47.67	47.76	47.20	47.38	46.97	-1.23%	20,528
Oct 22, 2024	47.92	48.00	47.85	47.97	47.56	-0.19%	10,511
Oct 21, 2024	48.42	48.42	47.91	48.06	47.65	-1.01%	23,095
Oct 18, 2024	48.41	48.57	48.27	48.55	48.13	1.55%	13,675
Oct 17, 2024	47.75	47.82	47.53	47.81	47.40	0.15%	60,269
Oct 16, 2024	48.06	48.06	47.62	47.74	47.33	-0.95%	228,177
Oct 15, 2024	50.49	50.49	48.07	48.20	47.79	-4.67%	617,211
Oct 14, 2024	50.11	50.68	50.11	50.56	50.13	1.00%	12,957
Oct 11, 2024	49.77	50.09	49.77	50.06	49.63	0.50%	21,584
Oct 10, 2024	49.85	49.89	49.65	49.81	49.38	-0.99%	39,405
Oct 9, 2024	50.08	50.31	50.08	50.31	49.88	0.67%	14,985
Oct 8, 2024	49.82	49.97	49.82	49.97	49.54	0.27%	9,815
Oct 7, 2024	49.89	50.02	49.76	49.84	49.41	-0.99%	19,340
Oct 4, 2024	50.07	50.34	50.00	50.34	49.90	0.67%	11,307
Oct 3, 2024	49.97	50.11	49.86	50.00	49.57	-0.68%	16,450
Oct 2, 2024	50.28	50.51	50.20	50.34	49.91	0.16%	41,984
Oct 1, 2024	50.85	50.85	49.97	50.26	49.83	-1.18%	196,868
Sep 30, 2024	51.00	51.00	50.56	50.86	50.42	-0.68%	11,122
Sep 27, 2024	51.41	51.50	51.12	51.21	50.77	0.23%	9,738
Sep 26, 2024	51.13	51.24	50.90	51.09	50.65	2.67%	34,720
Sep 25, 2024	50.00	50.12	49.71	49.76	49.33	-0.34%	53,038
Sep 24, 2024	49.74	50.03	49.71	49.93	49.50	0.91%	324,653
Sep 23, 2024	49.43	49.52	49.38	49.48	49.05	0.20%	39,871
Sep 20, 2024	49.62	49.62	49.36	49.38	48.96	-1.81%	15,037
Sep 19, 2024	50.20	50.45	50.07	50.29	49.86	2.59%	15,553
Sep 18, 2024	49.31	49.85	48.93	49.02	48.60	-0.63%	24,674
Sep 17, 2024	49.65	49.69	49.19	49.33	48.91	0.04%	530,924
Sep 16, 2024	49.35	49.35	49.14	49.31	48.89	-0.32%	13,456
Sep 13, 2024	49.16	49.47	49.16	49.47	49.05	0.77%	18,533
Sep 12, 2024	48.63	49.09	48.62	49.09	48.67	0.51%	11,854
Sep 11, 2024	48.17	48.93	47.71	48.84	48.42	2.37%	24,735
Sep 10, 2024	47.90	47.98	47.36	47.71	47.30	-1.06%	554,774
Sep 9, 2024	48.25	48.30	47.96	48.22	47.81	0.79%	13,172
Sep 6, 2024	48.26	48.26	47.72	47.84	47.43	-1.85%	65,506
Sep 5, 2024	48.96	49.02	48.74	48.74	48.32	-0.51%	19,385
Sep 4, 2024	48.68	49.21	48.68	48.99	48.57	-0.65%	201,583
Sep 3, 2024	50.43	50.43	49.15	49.31	48.89	-2.91%	82,227
Aug 30, 2024	50.75	50.79	50.40	50.79	50.35	0.59%	89,553
Aug 29, 2024	50.77	51.10	50.41	50.49	50.06	0.28%	75,961
Aug 28, 2024	50.43	50.49	50.07	50.35	49.92	-0.18%	29,731
Aug 27, 2024	50.15	50.58	50.09	50.44	50.01	0.56%	34,664
Aug 26, 2024	50.42	50.42	50.11	50.16	49.73	-0.75%	48,539
Aug 23, 2024	50.29	50.70	50.26	50.54	50.11	0.76%	39,556
Aug 22, 2024	50.84	50.84	50.04	50.16	49.73	-1.34%	32,191
Aug 21, 2024	50.54	50.87	50.42	50.84	50.40	1.36%	12,452
Aug 20, 2024	50.36	50.36	49.97	50.16	49.73	-0.46%	207,782
Aug 19, 2024	49.95	50.43	49.83	50.39	49.96	1.16%	844,466
Aug 16, 2024	49.51	49.88	49.51	49.81	49.38	0.30%	11,181
Aug 15, 2024	49.35	49.69	49.31	49.66	49.23	2.22%	12,811
Aug 14, 2024	48.60	48.70	48.34	48.58	48.16	0.35%	257,980
Aug 13, 2024	47.93	48.41	47.91	48.41	47.99	1.49%	47,881
Aug 12, 2024	47.86	47.91	47.63	47.70	47.29	-0.25%	27,367
Aug 9, 2024	47.47	47.97	47.43	47.82	47.41	-0.19%	915,362
Aug 8, 2024	47.48	48.01	47.29	47.91	47.50	2.15%	82,633
Aug 7, 2024	47.82	47.92	46.89	46.90	46.50	0.62%	72,036
Aug 6, 2024	46.28	47.08	46.28	46.61	46.21	0.84%	736,999
Aug 5, 2024	44.94	46.55	44.84	46.22	45.82	-0.96%	126,166
Aug 2, 2024	46.88	46.97	46.34	46.67	46.27	-2.49%	178,872
Aug 1, 2024	48.93	49.01	47.67	47.86	47.45	-3.18%	57,742