EWW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.50	50.71	50.12	50.29	50.29	-1.26%	1,747,178
Nov 19, 2024	50.62	51.54	50.37	50.93	50.93	-0.08%	2,826,979
Nov 18, 2024	50.48	51.27	50.48	50.97	50.97	0.97%	1,217,384
Nov 15, 2024	50.29	50.88	50.22	50.48	50.48	0.06%	1,675,089
Nov 14, 2024	50.52	50.71	50.11	50.45	50.45	0.06%	2,358,553
Nov 13, 2024	50.50	50.70	50.11	50.42	50.42	-0.32%	2,094,367
Nov 12, 2024	51.06	51.34	50.28	50.58	50.58	-1.81%	2,416,177
Nov 11, 2024	51.75	51.77	51.02	51.51	51.51	-1.30%	1,577,429
Nov 8, 2024	53.17	53.24	51.63	52.19	52.19	-2.81%	2,778,343
Nov 7, 2024	53.20	54.00	52.98	53.70	53.70	2.62%	4,278,617
Nov 6, 2024	49.52	52.55	48.65	52.33	52.33	1.16%	7,647,636
Nov 5, 2024	51.72	51.99	50.54	51.73	51.73	-0.12%	2,384,414
Nov 4, 2024	51.88	52.58	51.56	51.79	51.79	1.33%	2,553,517
Nov 1, 2024	52.00	52.31	51.06	51.11	51.11	-1.56%	2,743,602
Oct 31, 2024	51.65	51.93	51.44	51.92	51.92	0.76%	1,643,937
Oct 30, 2024	51.60	51.92	51.37	51.53	51.53	-0.69%	1,545,231
Oct 29, 2024	52.37	52.72	51.84	51.89	51.89	-1.31%	1,722,194
Oct 28, 2024	52.39	52.85	52.16	52.58	52.58	-	856,740
Oct 25, 2024	52.97	53.30	52.45	52.58	52.58	-0.77%	1,518,499
Oct 24, 2024	53.23	53.44	52.64	52.99	52.99	-0.62%	1,400,059
Oct 23, 2024	53.06	53.42	52.62	53.32	53.32	0.17%	1,507,737
Oct 22, 2024	53.85	53.94	52.73	53.23	53.23	-0.52%	1,860,296
Oct 21, 2024	53.60	53.63	53.12	53.51	53.51	-0.91%	1,173,201
Oct 18, 2024	54.00	54.47	53.89	54.00	54.00	0.78%	1,820,584
Oct 17, 2024	53.47	53.69	52.93	53.58	53.58	0.45%	1,481,178
Oct 16, 2024	53.47	53.66	53.00	53.34	53.34	-0.84%	1,476,272
Oct 15, 2024	54.06	54.34	53.45	53.79	53.79	-0.92%	2,856,496
Oct 14, 2024	55.17	55.30	54.19	54.29	54.29	-1.42%	1,364,494
Oct 11, 2024	54.50	55.11	54.31	55.07	55.07	1.06%	1,787,876
Oct 10, 2024	53.76	54.52	53.52	54.49	54.49	0.93%	1,998,195
Oct 9, 2024	53.94	54.82	53.89	53.99	53.99	-0.39%	934,623
Oct 8, 2024	54.70	54.88	53.76	54.20	54.20	-0.68%	1,323,779
Oct 7, 2024	55.19	55.75	54.46	54.57	54.57	-1.62%	2,602,770
Oct 4, 2024	54.59	56.07	54.42	55.47	55.47	2.82%	2,138,817
Oct 3, 2024	53.98	54.19	53.43	53.95	53.95	-0.85%	1,583,356
Oct 2, 2024	54.25	55.02	53.58	54.41	54.41	1.23%	2,241,998
Oct 1, 2024	53.69	53.98	53.03	53.75	53.75	0.07%	1,669,144
Sep 30, 2024	54.29	54.29	53.39	53.71	53.71	-0.46%	1,556,085
Sep 27, 2024	55.25	55.26	53.92	53.96	53.96	-1.69%	2,069,624
Sep 26, 2024	55.24	55.89	54.77	54.89	54.89	1.11%	1,753,211
Sep 25, 2024	55.69	55.70	54.26	54.29	54.29	-2.50%	1,872,744
Sep 24, 2024	54.77	55.82	54.77	55.68	55.68	2.64%	2,002,846
Sep 23, 2024	54.04	54.39	53.95	54.25	54.25	0.50%	2,661,821
Sep 20, 2024	54.89	55.09	53.87	53.98	53.98	-2.05%	1,868,557
Sep 19, 2024	55.27	55.40	54.52	55.11	55.11	0.80%	1,517,318
Sep 18, 2024	54.88	55.35	54.52	54.67	54.67	-0.65%	2,341,932
Sep 17, 2024	54.26	55.12	54.10	55.03	55.03	0.86%	1,536,501
Sep 16, 2024	54.24	54.63	54.16	54.56	54.56	0.33%	948,282
Sep 13, 2024	53.96	54.77	53.90	54.38	54.38	1.13%	2,554,758
Sep 12, 2024	52.13	53.82	52.10	53.77	53.77	3.15%	3,899,473
Sep 11, 2024	51.37	52.30	51.25	52.13	52.13	2.20%	3,338,145
Sep 10, 2024	51.45	51.45	50.78	51.01	51.01	-1.41%	2,772,250
Sep 9, 2024	52.00	52.42	51.62	51.74	51.74	0.62%	1,935,436
Sep 6, 2024	52.20	52.62	51.10	51.42	51.42	-1.13%	1,874,141
Sep 5, 2024	51.89	52.60	51.70	52.01	52.01	-0.27%	2,107,653
Sep 4, 2024	51.88	53.14	51.88	52.15	52.15	0.19%	1,704,472
Sep 3, 2024	52.94	53.00	51.57	52.05	52.05	-1.87%	5,130,119
Aug 30, 2024	53.36	53.41	52.79	53.04	53.04	0.38%	2,002,421
Aug 29, 2024	52.75	53.10	52.18	52.84	52.84	0.17%	2,449,530
Aug 28, 2024	53.21	53.82	52.56	52.75	52.75	0.27%	1,719,525
Aug 27, 2024	53.54	53.79	52.55	52.61	52.61	-2.83%	2,791,586
Aug 26, 2024	55.27	55.29	54.03	54.14	54.14	-2.33%	1,964,927
Aug 23, 2024	54.64	55.82	54.57	55.43	55.43	2.46%	2,669,401
Aug 22, 2024	54.74	54.91	54.03	54.10	54.10	-1.62%	2,328,246
Aug 21, 2024	55.55	55.85	54.73	54.99	54.99	-1.82%	3,077,801
Aug 20, 2024	56.70	57.18	55.88	56.01	56.01	-1.82%	1,971,320
Aug 19, 2024	56.80	57.36	56.64	57.05	57.05	-0.42%	1,590,244
Aug 16, 2024	57.51	57.77	57.06	57.29	57.29	-0.28%	1,326,773
Aug 15, 2024	56.83	57.54	56.83	57.45	57.45	1.92%	1,555,230
Aug 14, 2024	56.14	56.42	55.92	56.37	56.37	0.99%	1,395,530
Aug 13, 2024	55.15	55.86	55.00	55.82	55.82	1.81%	1,768,387
Aug 12, 2024	55.77	56.05	54.76	54.83	54.83	-1.47%	1,761,690
Aug 9, 2024	55.31	55.83	55.02	55.65	55.65	1.13%	1,445,507
Aug 8, 2024	54.63	55.34	54.19	55.03	55.03	2.12%	2,149,674
Aug 7, 2024	53.91	54.54	53.54	53.89	53.89	2.20%	2,912,929
Aug 6, 2024	52.43	53.26	52.14	52.73	52.73	0.30%	3,467,226
Aug 5, 2024	51.57	53.38	50.84	52.57	52.57	-2.59%	4,117,094
Aug 2, 2024	53.90	54.33	53.45	53.97	53.97	-2.18%	3,641,268
Aug 1, 2024	56.77	57.12	55.01	55.17	55.17	-2.39%	2,450,972
Jul 31, 2024	55.68	57.02	55.64	56.52	56.52	2.24%	2,122,885
Jul 30, 2024	55.68	55.89	55.11	55.28	55.28	-1.02%	1,768,055
Jul 29, 2024	56.27	56.65	55.34	55.85	55.85	-1.36%	1,916,455
Jul 26, 2024	56.81	56.95	56.04	56.62	56.62	0.21%	1,938,784
Jul 25, 2024	57.10	57.38	56.46	56.50	56.50	-1.21%	1,783,871
Jul 24, 2024	58.08	58.11	57.04	57.19	57.19	-2.17%	2,036,643
Jul 23, 2024	59.48	59.49	58.40	58.46	58.46	-1.99%	2,100,942
Jul 22, 2024	59.17	60.05	58.88	59.65	59.65	1.81%	1,946,101
Jul 19, 2024	58.91	59.11	58.20	58.59	58.59	0.43%	1,977,862
Jul 18, 2024	59.89	60.18	58.08	58.34	58.34	-2.72%	3,605,993
Jul 17, 2024	60.34	60.62	59.72	59.97	59.97	-1.64%	2,800,966
Jul 16, 2024	60.77	61.15	60.45	60.97	60.97	0.76%	2,173,748
Jul 15, 2024	61.33	61.40	60.34	60.51	60.51	-2.01%	2,909,216
Jul 12, 2024	60.78	61.96	60.57	61.75	61.75	2.03%	2,815,972
Jul 11, 2024	60.63	60.73	60.15	60.52	60.52	0.38%	1,931,537
Jul 10, 2024	59.44	60.42	59.26	60.29	60.29	2.22%	2,474,003
Jul 9, 2024	58.33	59.02	58.26	58.98	58.98	1.10%	2,268,262
Jul 8, 2024	57.34	58.38	57.31	58.34	58.34	1.85%	1,990,609
Jul 5, 2024	57.65	57.83	56.95	57.28	57.28	-0.80%	1,748,126
Jul 3, 2024	56.72	57.97	56.72	57.74	57.74	2.45%	1,390,880
Jul 2, 2024	57.09	57.57	56.07	56.36	56.36	-1.12%	2,743,594