EWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	60.13	60.99	60.11	60.75	60.75	1.10%	101,550
Dec 19, 2024	60.54	60.54	60.00	60.09	60.09	0.54%	65,922
Dec 18, 2024	60.78	60.89	59.59	59.77	59.77	-1.92%	28,271
Dec 17, 2024	60.82	60.99	60.70	60.94	60.94	-0.40%	24,884
Dec 16, 2024	61.03	61.34	61.03	61.19	61.19	-0.59%	32,098
Dec 13, 2024	61.77	61.77	61.48	61.55	61.55	-0.61%	18,538
Dec 12, 2024	62.03	62.20	61.88	61.93	61.93	-0.90%	23,633
Dec 11, 2024	62.41	62.54	62.30	62.49	62.49	0.76%	39,231
Dec 10, 2024	62.12	62.42	62.02	62.02	62.02	-1.99%	30,657
Dec 9, 2024	63.46	63.69	63.19	63.28	63.28	2.03%	49,357
Dec 6, 2024	62.30	62.35	61.97	62.02	62.02	0.01%	20,618
Dec 5, 2024	61.98	62.14	61.96	62.01	62.01	0.78%	30,232
Dec 4, 2024	61.70	61.70	61.52	61.53	61.53	0.23%	28,645
Dec 3, 2024	61.34	61.49	61.14	61.39	61.39	0.21%	20,394
Dec 2, 2024	61.05	61.32	61.01	61.26	61.26	0.20%	18,963
Nov 29, 2024	60.75	61.18	60.75	61.14	61.14	1.24%	4,883
Nov 27, 2024	60.56	60.65	60.30	60.39	60.39	0.23%	17,404
Nov 26, 2024	60.36	60.36	60.14	60.25	60.25	-0.45%	37,942
Nov 25, 2024	60.62	60.68	60.35	60.52	60.52	0.80%	32,735
Nov 22, 2024	59.99	60.07	59.92	60.04	60.04	-0.35%	30,041
Nov 21, 2024	60.20	60.34	60.08	60.25	60.25	0.02%	49,560
Nov 20, 2024	60.13	60.30	59.94	60.24	60.24	0.32%	47,835
Nov 19, 2024	59.79	60.11	59.79	60.05	60.05	0.94%	27,346
Nov 18, 2024	59.41	59.52	59.16	59.49	59.49	-0.10%	31,752
Nov 15, 2024	59.81	59.81	59.40	59.55	59.55	-0.25%	44,252
Nov 14, 2024	59.99	59.99	59.66	59.70	59.70	-1.19%	38,181
Nov 13, 2024	60.71	60.71	60.40	60.42	60.42	-0.51%	55,296
Nov 12, 2024	60.94	60.94	60.61	60.73	60.73	-1.54%	29,658
Nov 11, 2024	61.77	61.77	61.56	61.68	61.68	0.29%	22,426
Nov 8, 2024	61.84	61.84	61.22	61.50	61.50	-2.52%	25,855
Nov 7, 2024	62.87	63.22	62.84	63.09	63.09	2.10%	34,053
Nov 6, 2024	61.46	61.92	61.33	61.79	61.79	-0.60%	37,248
Nov 5, 2024	61.94	62.20	61.88	62.16	62.16	1.47%	34,700
Nov 4, 2024	61.36	61.55	61.13	61.26	61.26	0.28%	18,502
Nov 1, 2024	61.33	61.53	61.09	61.09	61.09	-0.31%	13,257
Oct 31, 2024	61.52	61.52	60.98	61.28	61.28	0.56%	16,830
Oct 30, 2024	60.80	61.09	60.80	60.94	60.94	0.17%	11,415
Oct 29, 2024	61.03	61.03	60.83	60.83	60.83	-0.85%	19,592
Oct 28, 2024	60.86	61.42	60.86	61.35	61.35	1.02%	16,606
Oct 25, 2024	60.87	61.08	60.72	60.73	60.73	0.09%	14,794
Oct 24, 2024	60.77	61.07	60.53	60.68	60.68	-0.31%	20,790
Oct 23, 2024	61.02	61.13	60.70	60.87	60.87	-0.52%	13,668
Oct 22, 2024	61.08	61.33	61.08	61.19	61.19	-0.29%	20,480
Oct 21, 2024	61.34	61.46	61.08	61.37	61.37	-0.18%	13,889
Oct 18, 2024	61.53	61.61	61.40	61.48	61.48	1.09%	23,602
Oct 17, 2024	60.88	60.88	60.62	60.82	60.82	-0.50%	11,194
Oct 16, 2024	61.09	61.29	61.03	61.13	61.13	1.54%	23,167
Oct 15, 2024	60.89	60.89	60.19	60.20	60.20	-1.67%	19,028
Oct 14, 2024	61.25	61.58	61.00	61.22	61.22	-0.39%	11,515
Oct 11, 2024	60.81	61.54	60.72	61.46	61.46	0.05%	33,709
Oct 10, 2024	61.41	61.46	61.06	61.43	61.43	0.08%	20,250
Oct 9, 2024	61.07	61.61	60.93	61.38	61.38	-1.73%	28,907
Oct 8, 2024	62.50	62.79	62.03	62.46	62.46	-3.59%	81,204
Oct 7, 2024	64.20	64.79	63.94	64.79	64.79	1.85%	28,449
Oct 4, 2024	63.49	63.66	63.20	63.61	63.61	1.31%	60,678
Oct 3, 2024	62.68	62.96	62.45	62.79	62.79	-1.18%	25,982
Oct 2, 2024	63.83	63.83	63.16	63.54	63.54	1.66%	79,104
Oct 1, 2024	62.70	62.70	62.05	62.50	62.50	0.19%	18,872
Sep 30, 2024	62.69	62.74	62.25	62.38	62.38	0.81%	21,858
Sep 27, 2024	61.71	62.05	61.60	61.88	61.88	0.50%	62,437
Sep 26, 2024	61.59	61.70	61.18	61.57	61.57	2.48%	44,354
Sep 25, 2024	60.51	60.51	60.00	60.08	60.08	-0.89%	42,024
Sep 24, 2024	60.11	60.73	60.11	60.62	60.62	2.33%	27,380
Sep 23, 2024	58.99	59.65	58.99	59.24	59.24	0.24%	15,656
Sep 20, 2024	59.34	59.34	59.05	59.10	59.10	-0.40%	32,742
Sep 19, 2024	59.19	59.42	59.00	59.34	59.34	1.52%	18,154
Sep 18, 2024	58.53	59.00	58.32	58.45	58.45	-0.32%	21,582
Sep 17, 2024	58.78	58.81	58.51	58.64	58.64	0.12%	18,098
Sep 16, 2024	58.59	58.66	58.45	58.57	58.57	0.55%	14,646
Sep 13, 2024	57.91	58.39	57.91	58.25	58.25	0.73%	15,197
Sep 12, 2024	57.53	57.90	57.48	57.83	57.83	0.38%	24,744
Sep 11, 2024	57.35	57.62	56.85	57.61	57.61	0.23%	19,410
Sep 10, 2024	57.53	57.53	57.16	57.48	57.48	-0.09%	20,305
Sep 9, 2024	57.51	57.68	57.45	57.53	57.53	0.63%	21,968
Sep 6, 2024	58.10	58.10	57.17	57.17	57.17	-1.60%	29,971
Sep 5, 2024	58.25	58.25	57.92	58.10	58.10	0.48%	16,955
Sep 4, 2024	57.79	58.06	57.77	57.82	57.82	-0.26%	19,471
Sep 3, 2024	58.68	58.68	57.93	57.97	57.97	-1.34%	18,267
Aug 30, 2024	58.86	58.93	58.55	58.76	58.76	0.48%	24,849
Aug 29, 2024	58.61	58.77	58.47	58.48	58.48	0.17%	22,559
Aug 28, 2024	58.46	58.56	58.26	58.38	58.38	-0.58%	18,010
Aug 27, 2024	58.61	58.80	58.57	58.72	58.72	0.54%	41,248
Aug 26, 2024	58.60	58.64	58.38	58.41	58.41	-0.41%	13,996
Aug 23, 2024	58.39	58.70	58.13	58.65	58.65	1.66%	39,700
Aug 22, 2024	58.18	58.18	57.65	57.69	57.69	-1.25%	32,470
Aug 21, 2024	58.24	58.47	58.24	58.42	58.42	0.46%	18,054
Aug 20, 2024	58.33	58.33	58.07	58.15	58.15	-0.85%	12,099
Aug 19, 2024	58.18	58.66	58.18	58.65	58.65	1.58%	19,217
Aug 16, 2024	57.47	57.79	57.47	57.74	57.74	0.66%	22,764
Aug 15, 2024	57.09	57.53	57.09	57.36	57.36	0.93%	21,980
Aug 14, 2024	57.04	57.04	56.74	56.83	56.83	-0.44%	12,702
Aug 13, 2024	56.64	57.08	56.64	57.08	57.08	0.92%	19,475
Aug 12, 2024	56.56	56.66	56.47	56.56	56.56	0.35%	18,144
Aug 9, 2024	56.24	56.52	56.21	56.36	56.36	0.04%	20,500
Aug 8, 2024	55.96	56.36	55.77	56.34	56.34	2.07%	42,417
Aug 7, 2024	55.72	55.88	55.16	55.20	55.20	1.66%	28,026
Aug 6, 2024	54.05	54.58	54.05	54.30	54.30	-0.02%	76,938
Aug 5, 2024	54.22	54.55	53.70	54.31	54.31	-4.75%	38,719
Aug 2, 2024	56.84	57.04	56.75	57.02	57.02	-0.73%	16,499
Aug 1, 2024	58.10	58.14	57.36	57.44	57.44	-1.53%	47,449