Enjoy Warmth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.50	33.00	32.50	33.00	33.00	1.38%	15,043
Oct 7, 2026	32.80	33.10	32.55	32.55	32.55	-1.81%	43,280
Oct 6, 2026	32.80	33.15	32.50	33.15	33.15	1.07%	54,403
Oct 5, 2026	32.80	32.85	32.45	32.80	32.80	0.92%	17,552
Oct 2, 2026	32.55	32.55	32.50	32.50	32.50	-	10,061
Oct 1, 2026	32.55	32.70	32.50	32.50	32.50	-0.15%	42,946
Sep 30, 2026	33.25	33.25	32.50	32.55	32.55	-2.11%	35,224
Sep 29, 2026	32.60	33.25	32.60	33.25	33.25	0.76%	17,030
Sep 24, 2026	31.25	33.45	31.25	33.00	33.00	-0.90%	43,092
Sep 23, 2026	32.80	33.30	32.50	33.30	33.30	2.46%	43,173
Sep 22, 2026	33.00	33.30	32.50	32.50	32.50	-1.52%	62,065
Sep 21, 2026	32.80	33.00	32.30	33.00	33.00	0.61%	67,101
Sep 18, 2026	32.80	33.25	32.80	32.80	32.80	-	17,110
Sep 17, 2026	32.15	32.80	32.15	32.80	32.80	0.92%	25,160
Sep 16, 2026	32.80	32.85	32.50	32.50	32.50	-1.37%	15,028
Sep 15, 2026	33.00	33.00	32.50	32.95	32.95	-0.15%	18,060
Sep 14, 2026	32.10	33.00	31.30	33.00	33.00	1.54%	40,011
Sep 11, 2026	32.00	32.70	32.00	32.50	32.50	-0.61%	38,061
Sep 10, 2026	32.70	32.75	32.70	32.70	32.70	-0.61%	7,413
Sep 9, 2026	33.00	33.00	32.85	32.90	32.90	-0.30%	9,013
Sep 8, 2026	33.15	33.15	33.00	33.00	33.00	-0.60%	53,640
Sep 7, 2026	33.00	33.50	33.00	33.20	33.20	-	37,268
Sep 4, 2026	33.20	33.20	33.00	33.20	33.20	-	65,895
Sep 3, 2026	33.20	33.20	33.00	33.20	33.20	-	80,065
Sep 2, 2026	33.50	33.50	33.20	33.20	33.20	0.61%	29,003
Sep 1, 2026	33.00	33.25	32.60	33.00	33.00	-	49,116
Aug 31, 2026	32.65	33.00	32.65	33.00	33.00	-	129,294
Aug 28, 2026	33.00	33.00	32.65	33.00	33.00	-0.90%	103,788
Aug 27, 2026	33.00	33.40	33.00	33.30	33.30	0.91%	138,242
Aug 26, 2026	33.00	33.20	32.80	33.00	33.00	0.46%	77,000
Aug 25, 2026	33.00	33.30	32.85	32.85	32.85	-1.35%	63,000
Aug 24, 2026	33.20	33.40	33.00	33.30	33.30	0.30%	25,021
Aug 21, 2026	33.00	33.30	32.80	33.20	33.20	-	90,701
Aug 20, 2026	33.20	33.50	32.80	33.20	33.20	0.61%	31,069
Aug 19, 2026	33.00	33.00	32.60	33.00	33.00	-	61,050
Aug 18, 2026	33.20	33.20	32.80	33.00	33.00	-	43,015
Aug 17, 2026	33.20	33.50	32.50	33.00	33.00	-	120,204
Aug 14, 2026	33.50	33.50	32.70	33.00	33.00	-	60,018
Aug 13, 2026	32.60	33.30	32.60	33.00	33.00	1.69%	7,615
Aug 12, 2026	33.00	33.10	32.40	32.45	32.45	-0.46%	68,000
Aug 11, 2026	33.30	33.40	32.20	32.60	32.60	-1.66%	210,046
Aug 10, 2026	33.30	33.65	33.15	33.15	33.15	0.15%	19,062
Aug 7, 2026	33.00	33.10	33.00	33.10	33.10	-1.63%	5,772
Aug 6, 2026	33.15	33.65	32.80	33.65	33.65	1.51%	98,666
Aug 5, 2026	33.30	34.00	33.00	33.15	33.15	-2.50%	83,262
Aug 4, 2026	33.80	34.05	32.90	34.00	34.00	0.59%	41,000
Aug 3, 2026	33.20	33.80	32.70	33.80	33.80	-0.59%	144,159
Jul 31, 2026	33.45	34.00	33.30	34.00	34.00	-	75,174
Jul 30, 2026	35.00	35.00	33.30	34.00	34.00	1.04%	70,114
Jul 29, 2026	34.20	34.20	33.00	33.65	33.65	-1.17%	140,407