EWW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	47.65	48.63	47.65	48.37	48.37	1.90%	2,514,308
Jan 17, 2025	47.58	48.21	47.42	47.47	47.47	0.15%	2,337,117
Jan 16, 2025	48.29	48.36	47.36	47.40	47.40	-2.35%	2,703,068
Jan 15, 2025	48.65	48.75	48.14	48.54	48.54	1.25%	1,969,375
Jan 14, 2025	47.64	48.44	47.62	47.94	47.94	1.01%	1,805,510
Jan 13, 2025	46.94	47.58	46.70	47.46	47.46	0.68%	3,531,289
Jan 10, 2025	47.34	47.73	47.05	47.14	47.14	-1.65%	1,813,529
Jan 8, 2025	48.11	48.22	47.55	47.93	47.93	-1.30%	1,369,313
Jan 7, 2025	48.06	48.82	48.01	48.56	48.56	1.15%	1,636,698
Jan 6, 2025	47.79	48.63	47.55	48.01	48.01	2.50%	2,554,816
Jan 3, 2025	48.01	48.05	46.68	46.84	46.84	-1.84%	1,640,161
Jan 2, 2025	47.28	47.89	47.01	47.72	47.72	1.92%	1,344,057
Dec 31, 2024	46.48	47.07	46.41	46.82	46.82	0.28%	1,659,033
Dec 30, 2024	47.58	47.77	46.60	46.69	46.69	-2.71%	1,493,725
Dec 27, 2024	48.07	48.93	47.82	47.99	47.99	-0.89%	1,413,190
Dec 26, 2024	48.01	48.63	48.01	48.42	48.42	0.02%	727,786
Dec 24, 2024	48.43	48.68	48.14	48.41	48.41	0.31%	623,415
Dec 23, 2024	48.68	48.83	47.85	48.26	48.26	-1.25%	1,708,313
Dec 20, 2024	48.11	49.08	48.11	48.87	48.87	1.90%	2,679,799
Dec 19, 2024	48.67	48.98	47.87	47.96	47.96	-1.01%	3,000,829
Dec 18, 2024	49.62	49.79	48.28	48.45	48.45	-2.36%	2,526,426
Dec 17, 2024	49.64	49.86	49.34	49.62	49.62	-3.50%	1,974,681
Dec 16, 2024	52.46	52.46	51.41	51.42	49.83	-1.93%	1,506,945
Dec 13, 2024	51.50	52.45	51.47	52.43	50.81	1.87%	1,829,203
Dec 12, 2024	51.89	52.10	51.27	51.47	49.88	-1.10%	1,613,578
Dec 11, 2024	51.99	52.19	51.44	52.04	50.43	0.15%	1,408,281
Dec 10, 2024	52.72	52.84	51.66	51.96	50.36	-1.03%	1,970,301
Dec 9, 2024	52.10	52.97	51.83	52.50	50.88	1.55%	2,494,151
Dec 6, 2024	52.26	52.26	51.50	51.70	50.10	-0.73%	2,524,653
Dec 5, 2024	51.45	52.26	51.42	52.08	50.47	1.42%	2,253,451
Dec 4, 2024	50.90	51.50	50.72	51.35	49.77	0.92%	1,833,010
Dec 3, 2024	50.49	51.06	50.34	50.88	49.31	1.05%	1,820,396
Dec 2, 2024	49.62	50.49	49.47	50.35	48.80	0.16%	1,590,247
Nov 29, 2024	49.71	50.49	49.60	50.27	48.72	2.30%	2,503,851
Nov 27, 2024	48.93	49.38	48.65	49.14	47.62	0.39%	2,820,186
Nov 26, 2024	49.10	49.79	48.73	48.95	47.44	-2.66%	3,601,172
Nov 25, 2024	50.70	51.00	50.24	50.29	48.74	0.32%	1,765,767
Nov 22, 2024	49.97	50.19	49.57	50.13	48.58	0.06%	2,103,784
Nov 21, 2024	50.30	50.54	50.00	50.10	48.55	-0.38%	1,111,120
Nov 20, 2024	50.50	50.71	50.12	50.29	48.74	-1.26%	1,747,178
Nov 19, 2024	50.62	51.54	50.37	50.93	49.36	-0.08%	2,826,979
Nov 18, 2024	50.48	51.27	50.48	50.97	49.40	0.97%	1,217,384
Nov 15, 2024	50.29	50.88	50.22	50.48	48.92	0.06%	1,675,089
Nov 14, 2024	50.52	50.71	50.11	50.45	48.89	0.06%	2,358,553
Nov 13, 2024	50.50	50.70	50.11	50.42	48.86	-0.32%	2,094,367
Nov 12, 2024	51.06	51.34	50.28	50.58	49.02	-1.81%	2,416,177
Nov 11, 2024	51.75	51.77	51.02	51.51	49.92	-1.30%	1,577,429
Nov 8, 2024	53.17	53.24	51.63	52.19	50.58	-2.81%	2,778,343
Nov 7, 2024	53.20	54.00	52.98	53.70	52.04	2.62%	4,278,617
Nov 6, 2024	49.52	52.55	48.65	52.33	50.72	1.16%	7,647,636
Nov 5, 2024	51.72	51.99	50.54	51.73	50.13	-0.12%	2,384,414
Nov 4, 2024	51.88	52.58	51.56	51.79	50.19	1.33%	2,553,517
Nov 1, 2024	52.00	52.31	51.06	51.11	49.53	-1.56%	2,743,602
Oct 31, 2024	51.65	51.93	51.44	51.92	50.32	0.76%	1,643,937
Oct 30, 2024	51.60	51.92	51.37	51.53	49.94	-0.69%	1,545,231
Oct 29, 2024	52.37	52.72	51.84	51.89	50.29	-1.31%	1,722,194
Oct 28, 2024	52.39	52.85	52.16	52.58	50.96	-	856,740
Oct 25, 2024	52.97	53.30	52.45	52.58	50.96	-0.77%	1,518,499
Oct 24, 2024	53.23	53.44	52.64	52.99	51.35	-0.62%	1,400,059
Oct 23, 2024	53.06	53.42	52.62	53.32	51.67	0.17%	1,507,737
Oct 22, 2024	53.85	53.94	52.73	53.23	51.59	-0.52%	1,860,296
Oct 21, 2024	53.60	53.63	53.12	53.51	51.86	-0.91%	1,173,201
Oct 18, 2024	54.00	54.47	53.89	54.00	52.33	0.78%	1,820,584
Oct 17, 2024	53.47	53.69	52.93	53.58	51.93	0.45%	1,481,178
Oct 16, 2024	53.47	53.66	53.00	53.34	51.69	-0.84%	1,476,272
Oct 15, 2024	54.06	54.34	53.45	53.79	52.13	-0.92%	2,856,496
Oct 14, 2024	55.17	55.30	54.19	54.29	52.61	-1.42%	1,364,494
Oct 11, 2024	54.50	55.11	54.31	55.07	53.37	1.06%	1,787,876
Oct 10, 2024	53.76	54.52	53.52	54.49	52.81	0.93%	1,998,195
Oct 9, 2024	53.94	54.82	53.89	53.99	52.32	-0.39%	934,623
Oct 8, 2024	54.70	54.88	53.76	54.20	52.53	-0.68%	1,323,779
Oct 7, 2024	55.19	55.75	54.46	54.57	52.89	-1.62%	2,602,770
Oct 4, 2024	54.59	56.07	54.42	55.47	53.76	2.82%	2,138,817
Oct 3, 2024	53.98	54.19	53.43	53.95	52.29	-0.85%	1,583,356
Oct 2, 2024	54.25	55.02	53.58	54.41	52.73	1.23%	2,241,998
Oct 1, 2024	53.69	53.98	53.03	53.75	52.09	0.07%	1,669,144
Sep 30, 2024	54.29	54.29	53.39	53.71	52.05	-0.46%	1,556,085
Sep 27, 2024	55.25	55.26	53.92	53.96	52.29	-1.69%	2,069,624
Sep 26, 2024	55.24	55.89	54.77	54.89	53.20	1.11%	1,753,211
Sep 25, 2024	55.69	55.70	54.26	54.29	52.61	-2.50%	1,872,744
Sep 24, 2024	54.77	55.82	54.77	55.68	53.96	2.64%	2,002,846
Sep 23, 2024	54.04	54.39	53.95	54.25	52.58	0.50%	2,661,821
Sep 20, 2024	54.89	55.09	53.87	53.98	52.31	-2.05%	1,868,557
Sep 19, 2024	55.27	55.40	54.52	55.11	53.41	0.80%	1,517,318
Sep 18, 2024	54.88	55.35	54.52	54.67	52.98	-0.65%	2,341,932
Sep 17, 2024	54.26	55.12	54.10	55.03	53.33	0.86%	1,536,501
Sep 16, 2024	54.24	54.63	54.16	54.56	52.88	0.33%	948,282
Sep 13, 2024	53.96	54.77	53.90	54.38	52.70	1.13%	2,554,758
Sep 12, 2024	52.13	53.82	52.10	53.77	52.11	3.15%	3,899,473
Sep 11, 2024	51.37	52.30	51.25	52.13	50.52	2.20%	3,338,145
Sep 10, 2024	51.45	51.45	50.78	51.01	49.44	-1.41%	2,772,250
Sep 9, 2024	52.00	52.42	51.62	51.74	50.14	0.62%	1,935,436
Sep 6, 2024	52.20	52.62	51.10	51.42	49.83	-1.13%	1,874,141
Sep 5, 2024	51.89	52.60	51.70	52.01	50.41	-0.27%	2,107,653
Sep 4, 2024	51.88	53.14	51.88	52.15	50.54	0.19%	1,704,472
Sep 3, 2024	52.94	53.00	51.57	52.05	50.44	-1.87%	5,130,119
Aug 30, 2024	53.36	53.41	52.79	53.04	51.40	0.38%	2,002,421
Aug 29, 2024	52.75	53.10	52.18	52.84	51.21	0.17%	2,449,530
Aug 28, 2024	53.21	53.82	52.56	52.75	51.12	0.27%	1,719,525
Aug 27, 2024	53.54	53.79	52.55	52.61	50.99	-2.83%	2,791,586