EWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.43	20.80	20.43	20.71	20.71	0.39%	5,777
Dec 19, 2024	20.65	20.68	20.58	20.63	20.63	0.78%	3,831
Dec 18, 2024	20.89	20.93	20.44	20.47	20.47	-2.28%	8,334
Dec 17, 2024	20.96	21.01	20.94	20.95	20.95	-3.60%	12,941
Dec 16, 2024	21.70	21.79	21.66	21.73	21.15	-0.68%	7,358
Dec 13, 2024	21.87	21.91	21.83	21.88	21.29	0.73%	8,932
Dec 12, 2024	21.78	21.90	21.72	21.72	21.14	-0.05%	20,151
Dec 11, 2024	21.70	21.80	21.66	21.73	21.15	0.32%	15,538
Dec 10, 2024	21.69	21.75	21.56	21.66	21.08	0.23%	15,872
Dec 9, 2024	21.63	21.78	21.59	21.61	21.03	0.60%	18,993
Dec 6, 2024	21.49	21.51	21.46	21.48	20.90	0.06%	2,914
Dec 5, 2024	21.40	21.50	21.35	21.47	20.89	1.37%	3,823
Dec 4, 2024	21.21	21.25	21.18	21.18	20.61	0.36%	1,420
Dec 3, 2024	21.16	21.17	21.06	21.11	20.54	0.38%	3,926
Dec 2, 2024	20.94	21.03	20.85	21.03	20.46	-0.35%	3,724
Nov 29, 2024	21.01	21.15	21.01	21.10	20.53	0.74%	7,336
Nov 27, 2024	20.83	20.99	20.83	20.95	20.38	0.77%	4,101
Nov 26, 2024	20.93	20.93	20.73	20.79	20.23	-0.26%	7,405
Nov 25, 2024	20.95	20.98	20.82	20.84	20.28	0.10%	21,465
Nov 22, 2024	20.79	20.83	20.70	20.82	20.26	-0.32%	281,309
Nov 21, 2024	20.88	20.89	20.84	20.89	20.32	-0.31%	8,619
Nov 20, 2024	20.92	20.95	20.81	20.95	20.39	-0.05%	5,223
Nov 19, 2024	20.86	20.98	20.84	20.96	20.40	-1.71%	222,278
Nov 18, 2024	21.21	21.38	21.17	21.33	20.75	0.57%	7,230
Nov 15, 2024	21.22	21.32	21.15	21.21	20.63	0.71%	18,923
Nov 14, 2024	21.09	21.21	21.06	21.06	20.49	1.62%	9,700
Nov 13, 2024	20.83	20.91	20.65	20.72	20.16	-1.48%	21,065
Nov 12, 2024	21.21	21.21	20.95	21.03	20.47	-1.95%	6,349
Nov 11, 2024	21.47	21.53	21.40	21.45	20.87	-0.21%	221,533
Nov 8, 2024	21.49	21.55	21.46	21.50	20.92	-1.05%	9,110
Nov 7, 2024	21.72	21.85	21.66	21.72	21.14	1.88%	7,616
Nov 6, 2024	21.39	21.59	21.30	21.32	20.75	-2.52%	3,500
Nov 5, 2024	21.69	21.91	21.69	21.87	21.28	1.12%	3,238
Nov 4, 2024	21.60	21.66	21.60	21.63	21.05	0.82%	3,099
Nov 1, 2024	21.63	21.63	21.43	21.45	20.88	-0.63%	7,107
Oct 31, 2024	21.64	21.64	21.51	21.59	21.01	0.17%	4,655
Oct 30, 2024	21.58	21.64	21.55	21.55	20.97	-1.02%	2,205
Oct 29, 2024	21.82	21.84	21.71	21.78	21.19	-0.51%	3,236
Oct 28, 2024	21.80	21.93	21.80	21.89	21.30	0.65%	1,697
Oct 25, 2024	21.78	21.86	21.71	21.75	21.16	0.48%	3,574
Oct 24, 2024	21.67	21.67	21.62	21.64	21.06	0.37%	3,774
Oct 23, 2024	21.66	21.66	21.50	21.56	20.98	-1.27%	3,457
Oct 22, 2024	21.85	21.85	21.76	21.84	21.25	-0.48%	13,642
Oct 21, 2024	22.12	22.12	21.92	21.95	21.35	-1.28%	9,541
Oct 18, 2024	22.25	22.27	22.18	22.23	21.63	1.01%	5,862
Oct 17, 2024	22.04	22.06	22.00	22.01	21.42	-0.78%	3,483
Oct 16, 2024	22.17	22.18	22.17	22.18	21.58	0.91%	1,572
Oct 15, 2024	22.08	22.08	21.95	21.98	21.39	-0.78%	2,078
Oct 14, 2024	22.08	22.17	21.99	22.15	21.56	-0.37%	5,953
Oct 11, 2024	22.29	22.29	22.19	22.24	21.64	0.34%	2,057
Oct 10, 2024	22.13	22.17	22.11	22.16	21.56	-0.16%	3,046
Oct 9, 2024	22.19	22.20	22.15	22.20	21.60	0.48%	970
Oct 8, 2024	22.09	22.12	22.06	22.09	21.49	-0.61%	2,651
Oct 7, 2024	22.35	22.36	22.22	22.22	21.63	-0.50%	4,273
Oct 4, 2024	22.24	22.37	22.20	22.34	21.74	0.58%	6,144
Oct 3, 2024	22.21	22.27	22.16	22.21	21.61	-0.73%	5,562
Oct 2, 2024	22.34	22.43	22.34	22.37	21.77	-0.26%	2,668
Oct 1, 2024	22.68	22.68	22.43	22.43	21.83	-1.73%	312,816
Sep 30, 2024	22.82	22.89	22.78	22.83	22.21	0.24%	9,629
Sep 27, 2024	22.74	22.84	22.74	22.77	22.16	0.76%	7,014
Sep 26, 2024	22.52	22.66	22.52	22.60	21.99	1.21%	149,069
Sep 25, 2024	22.55	22.55	22.31	22.33	21.73	-0.75%	4,483
Sep 24, 2024	22.50	22.54	22.42	22.50	21.89	-0.02%	3,995
Sep 23, 2024	22.51	22.51	22.45	22.50	21.90	-0.64%	8,486
Sep 20, 2024	22.60	22.68	22.59	22.65	22.04	-1.07%	2,364
Sep 19, 2024	22.74	22.92	22.74	22.89	22.27	1.69%	7,981
Sep 18, 2024	22.49	22.66	22.45	22.51	21.90	0.29%	12,125
Sep 17, 2024	22.49	22.54	22.40	22.45	21.84	-0.99%	7,520
Sep 16, 2024	22.48	22.67	22.48	22.67	22.06	0.99%	1,243
Sep 13, 2024	22.48	22.48	22.45	22.45	21.84	0.50%	1,505
Sep 12, 2024	22.25	22.34	22.16	22.34	21.74	0.19%	2,462
Sep 11, 2024	22.11	22.32	22.11	22.29	21.69	0.26%	18,209
Sep 10, 2024	22.18	22.24	22.16	22.24	21.64	-0.98%	1,972
Sep 9, 2024	22.46	22.54	22.41	22.46	21.85	0.70%	3,369
Sep 6, 2024	22.44	22.44	22.30	22.30	21.70	-1.55%	1,825
Sep 5, 2024	22.66	22.74	22.63	22.65	22.04	0.14%	6,907
Sep 4, 2024	22.54	22.68	22.47	22.62	22.01	0.12%	6,671
Sep 3, 2024	23.01	23.05	22.59	22.59	21.98	-3.00%	6,031
Aug 30, 2024	23.34	23.36	23.22	23.29	22.66	0.78%	1,760
Aug 29, 2024	23.25	23.25	23.11	23.11	22.49	-0.41%	506
Aug 28, 2024	23.18	23.24	23.16	23.21	22.58	-0.79%	2,809
Aug 27, 2024	23.33	23.42	23.23	23.39	22.76	0.47%	10,542
Aug 26, 2024	23.28	23.35	23.24	23.28	22.65	0.07%	4,362
Aug 23, 2024	23.08	23.27	23.08	23.26	22.64	1.90%	2,960
Aug 22, 2024	23.00	23.00	22.81	22.83	22.22	-1.17%	6,173
Aug 21, 2024	23.01	23.10	22.90	23.10	22.48	1.10%	6,504
Aug 20, 2024	22.77	22.85	22.73	22.85	22.23	-0.38%	2,242
Aug 19, 2024	22.82	22.94	22.78	22.94	22.32	1.57%	3,624
Aug 16, 2024	22.47	22.58	22.44	22.58	21.97	0.27%	4,222
Aug 15, 2024	22.53	22.58	22.48	22.52	21.92	0.45%	6,488
Aug 14, 2024	22.39	22.43	22.31	22.42	21.82	0.85%	8,893
Aug 13, 2024	22.01	22.23	21.99	22.23	21.63	0.79%	14,037
Aug 12, 2024	22.09	22.09	22.01	22.06	21.46	0.16%	3,126
Aug 9, 2024	21.91	22.03	21.91	22.02	21.43	0.50%	3,861
Aug 8, 2024	21.86	21.95	21.82	21.91	21.32	0.67%	3,212
Aug 7, 2024	21.96	22.03	21.73	21.77	21.18	1.33%	4,029
Aug 6, 2024	21.38	21.64	21.38	21.48	20.90	0.54%	12,636
Aug 5, 2024	21.33	21.47	21.27	21.37	20.79	-2.15%	5,769
Aug 2, 2024	21.90	21.90	21.77	21.83	21.25	-1.29%	14,977
Aug 1, 2024	22.48	22.50	22.04	22.12	21.52	-2.09%	73,597