EWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	22.78	22.83	22.69	22.82	22.82	-0.09%	376,731
Nov 19, 2024	22.59	22.89	22.55	22.84	22.84	1.11%	854,869
Nov 18, 2024	22.31	22.60	22.31	22.59	22.59	0.98%	917,225
Nov 15, 2024	22.36	22.38	22.28	22.37	22.37	0.09%	898,067
Nov 14, 2024	22.45	22.50	22.33	22.35	22.35	-	360,134
Nov 13, 2024	22.41	22.41	22.29	22.35	22.35	0.68%	719,081
Nov 12, 2024	22.27	22.36	22.20	22.20	22.20	0.18%	524,987
Nov 11, 2024	22.18	22.22	22.14	22.16	22.16	-0.23%	517,773
Nov 8, 2024	22.25	22.27	22.09	22.21	22.21	-0.13%	450,623
Nov 7, 2024	22.22	22.35	22.12	22.24	22.24	3.63%	602,190
Nov 6, 2024	21.39	21.48	21.26	21.46	21.46	-1.01%	298,557
Nov 5, 2024	21.59	21.68	21.57	21.68	21.68	0.93%	353,423
Nov 4, 2024	21.51	21.63	21.47	21.48	21.48	0.51%	403,983
Nov 1, 2024	21.46	21.50	21.34	21.37	21.37	0.05%	2,304,418
Oct 31, 2024	21.40	21.44	21.23	21.36	21.36	-0.37%	514,956
Oct 30, 2024	21.40	21.50	21.34	21.44	21.44	-0.88%	400,715
Oct 29, 2024	21.70	21.73	21.61	21.63	21.63	-0.83%	416,020
Oct 28, 2024	21.78	21.85	21.73	21.81	21.81	0.32%	390,132
Oct 25, 2024	21.93	21.93	21.74	21.74	21.74	-0.69%	474,197
Oct 24, 2024	21.89	21.92	21.80	21.89	21.89	0.46%	415,274
Oct 23, 2024	21.85	21.87	21.76	21.79	21.79	-0.50%	1,075,685
Oct 22, 2024	21.86	21.92	21.85	21.90	21.90	0.09%	836,920
Oct 21, 2024	21.92	21.96	21.78	21.88	21.88	-1.04%	452,475
Oct 18, 2024	22.16	22.16	22.04	22.11	22.11	0.68%	4,408,638
Oct 17, 2024	22.04	22.04	21.96	21.96	21.96	0.37%	399,611
Oct 16, 2024	21.82	21.89	21.82	21.88	21.88	-0.05%	483,799
Oct 15, 2024	21.93	21.95	21.79	21.89	21.89	-0.91%	1,877,930
Oct 14, 2024	22.04	22.15	21.99	22.09	22.09	0.59%	295,547
Oct 11, 2024	21.84	21.97	21.83	21.96	21.96	0.60%	201,230
Oct 10, 2024	21.79	21.83	21.68	21.83	21.83	-0.50%	234,294
Oct 9, 2024	21.88	21.94	21.85	21.94	21.94	0.50%	149,227
Oct 8, 2024	21.88	21.90	21.77	21.83	21.83	-0.09%	249,641
Oct 7, 2024	21.86	21.92	21.80	21.85	21.85	-0.32%	324,346
Oct 4, 2024	21.85	21.92	21.82	21.92	21.92	0.41%	85,068
Oct 3, 2024	21.84	21.92	21.80	21.83	21.83	-1.22%	326,616
Oct 2, 2024	22.17	22.17	21.97	22.10	22.10	0.14%	263,372
Oct 1, 2024	22.11	22.15	21.97	22.07	22.07	-0.36%	474,934
Sep 30, 2024	22.31	22.32	22.07	22.15	22.15	-0.54%	376,109
Sep 27, 2024	22.27	22.37	22.25	22.27	22.27	0.23%	222,508
Sep 26, 2024	22.13	22.28	22.13	22.22	22.22	0.50%	284,031
Sep 25, 2024	22.23	22.23	22.05	22.11	22.11	-1.43%	329,653
Sep 24, 2024	22.34	22.43	22.32	22.43	22.43	0.27%	540,136
Sep 23, 2024	22.30	22.42	22.29	22.37	22.37	1.27%	341,979
Sep 20, 2024	22.10	22.10	21.98	22.09	22.09	-0.72%	191,508
Sep 19, 2024	22.19	22.27	22.08	22.25	22.25	1.97%	209,986
Sep 18, 2024	21.86	22.08	21.81	21.82	21.82	0.23%	218,439
Sep 17, 2024	21.77	21.78	21.66	21.77	21.77	0.14%	257,212
Sep 16, 2024	21.69	21.74	21.62	21.74	21.74	0.51%	190,439
Sep 13, 2024	21.60	21.66	21.56	21.63	21.63	0.37%	218,967
Sep 12, 2024	21.39	21.56	21.35	21.55	21.55	0.75%	567,178
Sep 11, 2024	21.25	21.41	21.16	21.39	21.39	1.71%	361,802
Sep 10, 2024	21.00	21.04	20.93	21.03	21.03	-	374,788
Sep 9, 2024	20.94	21.07	20.93	21.03	21.03	2.14%	435,356
Sep 6, 2024	20.84	20.87	20.54	20.59	20.59	-1.01%	301,212
Sep 5, 2024	20.84	20.87	20.75	20.80	20.80	0.29%	322,912
Sep 4, 2024	20.62	20.78	20.62	20.74	20.74	0.39%	310,640
Sep 3, 2024	20.83	20.83	20.60	20.66	20.66	0.15%	409,420
Aug 30, 2024	20.62	20.65	20.50	20.63	20.63	0.88%	252,801
Aug 29, 2024	20.45	20.49	20.42	20.45	20.45	0.54%	305,407
Aug 28, 2024	20.37	20.40	20.28	20.34	20.34	-0.54%	208,484
Aug 27, 2024	20.41	20.49	20.41	20.45	20.45	0.15%	132,514
Aug 26, 2024	20.49	20.51	20.42	20.42	20.42	-0.92%	143,119
Aug 23, 2024	20.37	20.61	20.32	20.61	20.61	2.38%	356,663
Aug 22, 2024	20.28	20.29	20.11	20.13	20.13	-0.98%	276,337
Aug 21, 2024	20.31	20.40	20.27	20.33	20.33	0.20%	384,323
Aug 20, 2024	20.34	20.35	20.27	20.29	20.29	0.05%	228,114
Aug 19, 2024	20.13	20.30	20.13	20.28	20.28	0.95%	311,887
Aug 16, 2024	20.00	20.10	19.98	20.09	20.09	1.36%	420,125
Aug 15, 2024	19.80	19.91	19.80	19.82	19.82	1.43%	896,559
Aug 14, 2024	19.50	19.58	19.49	19.54	19.54	0.98%	552,113
Aug 13, 2024	19.18	19.37	19.18	19.35	19.35	1.74%	434,597
Aug 12, 2024	19.02	19.09	18.99	19.02	19.02	-0.31%	178,195
Aug 9, 2024	19.03	19.10	19.00	19.08	19.08	0.58%	367,986
Aug 8, 2024	18.94	19.02	18.92	18.97	18.97	1.61%	660,434
Aug 7, 2024	18.80	18.89	18.66	18.67	18.67	0.81%	586,623
Aug 6, 2024	18.56	18.65	18.49	18.52	18.52	-0.27%	779,327
Aug 5, 2024	18.24	18.67	18.24	18.57	18.57	-4.33%	1,251,062
Aug 2, 2024	19.49	19.49	19.32	19.41	19.41	-0.15%	637,456
Aug 1, 2024	19.67	19.68	19.39	19.44	19.44	-1.97%	1,325,073
Jul 31, 2024	19.85	19.89	19.75	19.83	19.83	1.17%	557,728
Jul 30, 2024	19.61	19.62	19.54	19.60	19.60	0.20%	153,133
Jul 29, 2024	19.61	19.61	19.52	19.56	19.56	0.15%	1,069,154
Jul 26, 2024	19.48	19.60	19.48	19.53	19.53	0.10%	455,072
Jul 25, 2024	19.52	19.64	19.47	19.51	19.51	-0.56%	164,321
Jul 24, 2024	19.76	19.78	19.61	19.62	19.62	-0.36%	209,957
Jul 23, 2024	19.66	19.80	19.65	19.69	19.69	0.10%	312,372
Jul 22, 2024	19.68	19.74	19.64	19.67	19.67	0.15%	247,019
Jul 19, 2024	19.73	19.75	19.64	19.64	19.64	-0.36%	184,337
Jul 18, 2024	19.91	19.91	19.69	19.71	19.71	-1.25%	208,293
Jul 17, 2024	20.04	20.08	19.96	19.96	19.96	-0.75%	192,675
Jul 16, 2024	19.95	20.12	19.94	20.11	20.11	0.25%	133,984
Jul 15, 2024	20.16	20.18	20.03	20.06	20.06	-0.74%	170,759
Jul 12, 2024	20.28	20.32	20.20	20.21	20.21	0.10%	315,269
Jul 11, 2024	20.15	20.24	20.15	20.19	20.19	0.50%	413,290
Jul 10, 2024	20.00	20.11	20.00	20.09	20.09	1.82%	559,684
Jul 9, 2024	19.69	19.76	19.66	19.73	19.73	0.66%	154,826
Jul 8, 2024	19.63	19.67	19.58	19.60	19.60	-0.36%	390,030
Jul 5, 2024	19.62	19.67	19.49	19.67	19.67	-0.51%	265,524
Jul 3, 2024	19.63	19.80	19.63	19.77	19.77	1.96%	277,682
Jul 2, 2024	19.27	19.39	19.26	19.39	19.39	1.52%	322,967