EWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	23.70	23.76	23.46	23.52	23.52	-1.01%	365,286
Feb 20, 2025	23.89	23.90	23.64	23.76	23.76	0.04%	236,434
Feb 19, 2025	23.82	23.82	23.73	23.75	23.75	-0.46%	266,959
Feb 18, 2025	23.77	23.88	23.75	23.86	23.86	1.53%	385,508
Feb 14, 2025	23.49	23.51	23.42	23.50	23.50	-0.09%	271,666
Feb 13, 2025	23.27	23.52	23.26	23.52	23.52	1.12%	2,274,203
Feb 12, 2025	23.09	23.28	23.00	23.26	23.26	0.65%	3,906,516
Feb 11, 2025	22.93	23.14	22.90	23.11	23.11	0.13%	345,318
Feb 10, 2025	23.00	23.09	22.99	23.08	23.08	0.83%	487,304
Feb 7, 2025	23.00	23.08	22.81	22.89	22.89	0.62%	390,197
Feb 6, 2025	22.71	22.76	22.67	22.75	22.75	0.22%	482,862
Feb 5, 2025	22.73	22.76	22.66	22.70	22.70	-0.09%	791,283
Feb 4, 2025	22.59	22.80	22.59	22.72	22.72	1.07%	321,077
Feb 3, 2025	22.34	22.57	22.31	22.48	22.48	-0.44%	799,197
Jan 31, 2025	22.78	22.79	22.52	22.58	22.58	-0.40%	704,974
Jan 30, 2025	22.61	22.74	22.58	22.67	22.67	0.71%	394,136
Jan 29, 2025	22.53	22.57	22.46	22.51	22.51	0.04%	301,259
Jan 28, 2025	22.31	22.50	22.29	22.50	22.50	0.40%	412,164
Jan 27, 2025	22.34	22.47	22.34	22.41	22.41	0.09%	375,089
Jan 24, 2025	22.40	22.43	22.33	22.39	22.39	0.54%	319,513
Jan 23, 2025	22.27	22.35	22.22	22.27	22.27	0.41%	564,892
Jan 22, 2025	22.24	22.25	22.14	22.18	22.18	-0.49%	286,543
Jan 21, 2025	22.15	22.29	22.13	22.29	22.29	1.23%	545,806
Jan 17, 2025	22.01	22.16	21.95	22.02	22.02	0.55%	319,898
Jan 16, 2025	21.82	21.98	21.82	21.90	21.90	0.32%	426,156
Jan 15, 2025	21.86	21.93	21.75	21.83	21.83	0.28%	630,534
Jan 14, 2025	21.67	21.79	21.64	21.77	21.77	0.55%	265,528
Jan 13, 2025	21.50	21.65	21.45	21.65	21.65	-0.14%	671,187
Jan 10, 2025	21.73	21.74	21.53	21.68	21.68	-2.74%	1,163,763
Jan 8, 2025	22.24	22.32	22.16	22.29	22.29	1.32%	830,710
Jan 7, 2025	22.15	22.19	21.97	22.00	22.00	-0.59%	458,732
Jan 6, 2025	22.18	22.18	22.09	22.13	22.13	1.24%	340,524
Jan 3, 2025	21.79	21.90	21.77	21.86	21.86	0.51%	266,759
Jan 2, 2025	21.90	21.90	21.69	21.75	21.75	-0.46%	594,976
Dec 31, 2024	21.89	21.95	21.81	21.85	21.85	-0.32%	210,632
Dec 30, 2024	21.98	21.98	21.87	21.92	21.92	0.18%	534,459
Dec 27, 2024	21.94	21.94	21.84	21.88	21.88	-0.59%	283,750
Dec 26, 2024	22.00	22.01	21.94	22.01	22.01	0.18%	220,628
Dec 24, 2024	22.01	22.01	21.92	21.97	21.97	0.50%	92,045
Dec 23, 2024	21.82	21.90	21.77	21.86	21.86	0.37%	345,208
Dec 20, 2024	21.72	21.98	21.70	21.78	21.78	0.09%	986,082
Dec 19, 2024	21.86	21.91	21.76	21.76	21.76	-	434,887
Dec 18, 2024	22.31	22.31	21.69	21.76	21.76	-2.94%	943,528
Dec 17, 2024	22.33	22.42	22.22	22.42	22.42	-2.22%	387,296
Dec 16, 2024	22.98	22.99	22.92	22.93	22.35	-	154,512
Dec 13, 2024	23.05	23.06	22.93	22.93	22.35	-0.04%	655,078
Dec 12, 2024	23.02	23.10	22.93	22.94	22.36	-0.43%	138,511
Dec 11, 2024	23.00	23.05	22.95	23.04	22.46	-	296,515
Dec 10, 2024	23.09	23.12	23.00	23.04	22.46	0.35%	273,958
Dec 9, 2024	23.12	23.16	22.96	22.96	22.38	-0.13%	241,788
Dec 6, 2024	23.13	23.13	22.94	22.99	22.41	-1.08%	207,965
Dec 5, 2024	23.19	23.25	23.15	23.24	22.65	0.82%	395,257
Dec 4, 2024	22.95	23.06	22.89	23.05	22.47	0.61%	329,484
Dec 3, 2024	22.79	22.94	22.78	22.91	22.33	0.93%	774,521
Dec 2, 2024	22.61	22.72	22.54	22.70	22.12	-0.13%	433,421
Nov 29, 2024	22.65	22.73	22.60	22.73	22.15	0.80%	362,894
Nov 27, 2024	22.50	22.56	22.46	22.55	21.98	0.49%	525,502
Nov 26, 2024	22.45	22.45	22.32	22.44	21.87	-0.80%	329,511
Nov 25, 2024	22.65	22.66	22.54	22.62	22.05	-0.53%	445,490
Nov 22, 2024	22.80	22.84	22.64	22.74	22.16	-0.57%	847,896
Nov 21, 2024	22.78	22.89	22.75	22.87	22.29	0.22%	383,850
Nov 20, 2024	22.78	22.83	22.69	22.82	22.24	-0.09%	376,731
Nov 19, 2024	22.59	22.89	22.55	22.84	22.26	1.11%	854,869
Nov 18, 2024	22.31	22.60	22.31	22.59	22.02	0.98%	917,225
Nov 15, 2024	22.36	22.38	22.28	22.37	21.80	0.09%	898,067
Nov 14, 2024	22.45	22.50	22.33	22.35	21.78	-	360,134
Nov 13, 2024	22.41	22.41	22.29	22.35	21.78	0.68%	719,081
Nov 12, 2024	22.27	22.36	22.20	22.20	21.64	0.18%	524,987
Nov 11, 2024	22.18	22.22	22.14	22.16	21.60	-0.23%	517,773
Nov 8, 2024	22.25	22.27	22.09	22.21	21.65	-0.13%	450,623
Nov 7, 2024	22.22	22.35	22.12	22.24	21.68	3.63%	602,190
Nov 6, 2024	21.39	21.48	21.26	21.46	20.92	-1.01%	298,557
Nov 5, 2024	21.59	21.68	21.57	21.68	21.13	0.93%	353,423
Nov 4, 2024	21.51	21.63	21.47	21.48	20.94	0.51%	403,983
Nov 1, 2024	21.46	21.50	21.34	21.37	20.83	0.05%	2,304,418
Oct 31, 2024	21.40	21.44	21.23	21.36	20.82	-0.37%	514,956
Oct 30, 2024	21.40	21.50	21.34	21.44	20.90	-0.88%	400,715
Oct 29, 2024	21.70	21.73	21.61	21.63	21.08	-0.83%	416,020
Oct 28, 2024	21.78	21.85	21.73	21.81	21.26	0.32%	390,132
Oct 25, 2024	21.93	21.93	21.74	21.74	21.19	-0.69%	474,197
Oct 24, 2024	21.89	21.92	21.80	21.89	21.33	0.46%	415,274
Oct 23, 2024	21.85	21.87	21.76	21.79	21.24	-0.50%	1,075,685
Oct 22, 2024	21.86	21.92	21.85	21.90	21.34	0.09%	836,920
Oct 21, 2024	21.92	21.96	21.78	21.88	21.32	-1.04%	452,475
Oct 18, 2024	22.16	22.16	22.04	22.11	21.55	0.68%	4,408,638
Oct 17, 2024	22.04	22.04	21.96	21.96	21.40	0.37%	399,611
Oct 16, 2024	21.82	21.89	21.82	21.88	21.32	-0.05%	483,799
Oct 15, 2024	21.93	21.95	21.79	21.89	21.33	-0.91%	1,877,930
Oct 14, 2024	22.04	22.15	21.99	22.09	21.53	0.59%	295,547
Oct 11, 2024	21.84	21.97	21.83	21.96	21.40	0.60%	201,230
Oct 10, 2024	21.79	21.83	21.68	21.83	21.28	-0.50%	234,294
Oct 9, 2024	21.88	21.94	21.85	21.94	21.38	0.50%	149,227
Oct 8, 2024	21.88	21.90	21.77	21.83	21.28	-0.09%	249,641
Oct 7, 2024	21.86	21.92	21.80	21.85	21.30	-0.32%	324,346
Oct 4, 2024	21.85	21.92	21.82	21.92	21.36	0.41%	85,068
Oct 3, 2024	21.84	21.92	21.80	21.83	21.28	-1.22%	326,616
Oct 2, 2024	22.17	22.17	21.97	22.10	21.54	0.14%	263,372
Oct 1, 2024	22.11	22.15	21.97	22.07	21.51	-0.36%	474,934
Sep 30, 2024	22.31	22.32	22.07	22.15	21.59	-0.54%	376,109
Sep 27, 2024	22.27	22.37	22.25	22.27	21.71	0.23%	222,508