EWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.39	54.61	54.17	54.36	54.36	0.72%	7,339
Jun 26, 2025	53.78	53.99	53.71	53.97	53.97	0.32%	22,283
Jun 25, 2025	53.94	53.94	53.56	53.80	53.80	-0.66%	31,596
Jun 24, 2025	53.65	54.29	53.65	54.16	54.16	2.13%	141,020
Jun 23, 2025	52.03	53.03	52.02	53.03	53.03	2.19%	22,548
Jun 20, 2025	52.55	52.55	51.69	51.89	51.89	-0.68%	22,304
Jun 18, 2025	52.41	52.53	52.19	52.25	52.25	-0.16%	9,212
Jun 17, 2025	52.91	52.91	52.30	52.33	52.33	-1.41%	108,625
Jun 16, 2025	53.28	53.54	53.02	53.08	53.08	-0.86%	30,007
Jun 13, 2025	53.78	53.94	53.43	53.54	52.84	-2.17%	27,420
Jun 12, 2025	54.82	54.95	54.57	54.73	54.01	0.66%	10,145
Jun 11, 2025	54.80	54.85	54.35	54.37	53.65	-0.37%	104,392
Jun 10, 2025	54.62	54.62	54.33	54.57	53.85	1.02%	10,123
Jun 9, 2025	53.78	54.27	53.76	54.02	53.31	0.73%	15,003
Jun 6, 2025	53.66	53.74	53.57	53.63	52.92	0.51%	14,565
Jun 5, 2025	53.44	53.65	53.27	53.36	52.66	0.24%	44,455
Jun 4, 2025	53.23	53.51	53.23	53.23	52.53	0.53%	74,915
Jun 3, 2025	52.67	52.97	52.67	52.95	52.25	-0.63%	31,664
Jun 2, 2025	52.78	53.38	52.60	53.29	52.58	0.82%	16,193
May 30, 2025	52.89	52.99	52.37	52.85	52.15	-0.17%	18,514
May 29, 2025	52.99	53.09	52.79	52.94	52.24	0.67%	10,572
May 28, 2025	52.76	52.76	52.55	52.59	51.90	-0.77%	21,754
May 27, 2025	53.29	53.34	52.95	53.00	52.30	1.42%	30,007
May 23, 2025	51.70	52.39	51.70	52.26	51.57	-0.53%	93,733
May 22, 2025	52.57	52.78	52.35	52.54	51.85	0.11%	27,970
May 21, 2025	52.87	53.15	52.42	52.48	51.79	-0.61%	36,048
May 20, 2025	52.56	52.94	52.53	52.80	52.10	0.29%	27,183
May 19, 2025	52.22	52.65	52.22	52.65	51.95	0.87%	19,964
May 16, 2025	52.30	52.32	51.92	52.19	51.50	-0.11%	29,346
May 15, 2025	52.09	52.42	52.06	52.25	51.56	0.10%	33,547
May 14, 2025	52.35	52.37	52.17	52.20	51.51	0.31%	22,953
May 13, 2025	51.73	52.18	51.73	52.04	51.35	0.85%	20,127
May 12, 2025	51.54	51.61	51.03	51.60	50.92	1.59%	22,872
May 9, 2025	50.73	50.93	50.51	50.79	50.12	0.93%	39,887
May 8, 2025	50.71	50.71	50.32	50.32	49.66	0.22%	71,259
May 7, 2025	50.13	50.41	49.96	50.21	49.55	0.46%	125,423
May 6, 2025	49.71	50.11	49.70	49.98	49.32	-0.32%	60,922
May 5, 2025	50.01	50.32	49.98	50.14	49.48	-0.26%	20,052
May 2, 2025	49.93	50.29	49.93	50.27	49.61	3.05%	205,637
May 1, 2025	48.99	48.99	48.71	48.78	48.14	-0.14%	9,181
Apr 30, 2025	48.41	49.05	48.23	48.85	48.21	-0.14%	27,364
Apr 29, 2025	48.74	48.99	48.70	48.92	48.28	0.27%	12,913
Apr 28, 2025	48.79	48.80	48.32	48.79	48.15	0.02%	72,079
Apr 25, 2025	48.42	48.78	48.31	48.78	48.14	0.76%	8,382
Apr 24, 2025	48.01	48.46	47.96	48.41	47.77	1.34%	15,808
Apr 23, 2025	48.14	48.28	47.66	47.77	47.14	1.42%	28,600
Apr 22, 2025	46.78	47.43	46.78	47.10	46.48	2.19%	18,694
Apr 21, 2025	46.68	46.68	45.75	46.09	45.48	-0.99%	11,233
Apr 17, 2025	46.62	46.98	46.42	46.55	45.94	0.63%	17,758
Apr 16, 2025	46.65	46.82	45.87	46.26	45.65	-1.34%	26,344