EWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	23.62	23.62	23.49	23.49	23.49	-0.60%	20,899
Feb 20, 2025	23.66	23.67	23.57	23.63	23.63	-0.02%	7,770
Feb 19, 2025	23.81	23.82	23.56	23.64	23.64	-2.17%	58,681
Feb 18, 2025	24.00	24.17	23.99	24.16	24.16	1.74%	21,578
Feb 14, 2025	23.80	23.81	23.68	23.75	23.75	1.90%	19,781
Feb 13, 2025	23.06	23.36	23.06	23.30	23.30	1.31%	34,241
Feb 12, 2025	22.75	23.00	22.75	23.00	23.00	1.59%	15,407
Feb 11, 2025	22.41	22.64	22.37	22.64	22.64	1.37%	21,945
Feb 10, 2025	22.28	22.37	22.24	22.34	22.34	0.67%	20,823
Feb 7, 2025	22.40	22.43	22.15	22.19	22.19	-1.61%	9,580
Feb 6, 2025	22.34	22.58	22.34	22.55	22.55	2.94%	101,021
Feb 5, 2025	21.83	21.97	21.82	21.91	21.91	0.53%	12,863
Feb 4, 2025	21.73	21.83	21.73	21.79	21.79	0.98%	6,196
Feb 3, 2025	21.40	21.64	21.30	21.58	21.58	-2.59%	12,315
Jan 31, 2025	22.25	22.33	22.11	22.15	22.15	-0.29%	8,436
Jan 30, 2025	22.37	22.37	22.22	22.22	22.22	0.40%	3,372
Jan 29, 2025	22.04	22.14	22.04	22.13	22.13	0.40%	6,687
Jan 28, 2025	22.16	22.18	21.95	22.04	22.04	-1.23%	6,889
Jan 27, 2025	22.35	22.40	22.27	22.32	22.32	-0.18%	252,061
Jan 24, 2025	22.33	22.45	22.33	22.36	22.36	0.56%	13,565
Jan 23, 2025	22.05	22.23	22.04	22.23	22.23	1.44%	18,286
Jan 22, 2025	21.96	21.98	21.89	21.92	21.92	0.08%	7,792
Jan 21, 2025	21.74	21.91	21.74	21.90	21.90	2.22%	4,013
Jan 17, 2025	21.39	21.45	21.37	21.42	21.42	1.26%	12,302
Jan 16, 2025	21.16	21.22	21.14	21.16	21.16	0.30%	4,289
Jan 15, 2025	21.19	21.28	21.06	21.09	21.09	0.35%	18,428
Jan 14, 2025	20.78	21.04	20.78	21.02	21.02	0.96%	10,435
Jan 13, 2025	20.58	20.82	20.58	20.82	20.82	0.10%	13,248
Jan 10, 2025	20.88	20.93	20.73	20.80	20.80	0.58%	36,489
Jan 8, 2025	20.69	20.79	20.62	20.68	20.68	-0.95%	89,541
Jan 7, 2025	21.11	21.13	20.87	20.88	20.88	-0.77%	102,589
Jan 6, 2025	20.95	21.17	20.95	21.04	21.04	1.06%	3,262
Jan 3, 2025	20.85	20.91	20.73	20.82	20.82	0.75%	6,442
Jan 2, 2025	20.85	20.88	20.63	20.67	20.67	-1.45%	14,367
Dec 31, 2024	21.08	21.08	20.93	20.97	20.97	-0.31%	9,249
Dec 30, 2024	21.05	21.07	20.95	21.03	21.03	0.44%	11,644
Dec 27, 2024	20.88	20.99	20.87	20.94	20.94	-0.04%	6,241
Dec 26, 2024	20.90	20.95	20.81	20.95	20.95	0.32%	10,420
Dec 24, 2024	20.83	20.89	20.80	20.88	20.88	0.11%	5,327
Dec 23, 2024	20.78	20.89	20.69	20.86	20.86	0.72%	8,123
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