EWC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	56.23	56.63	55.76	56.35	56.35	-0.98%	3,689,722
Mar 5, 2026	57.00	57.40	56.30	56.91	56.91	-0.97%	6,363,690
Mar 4, 2026	57.22	57.59	56.96	57.47	57.47	0.70%	4,309,458
Mar 3, 2026	57.01	57.25	55.67	57.07	57.07	-1.87%	5,314,803
Mar 2, 2026	57.55	58.17	57.38	58.16	58.16	0.31%	2,877,458
Feb 27, 2026	57.95	58.78	57.80	57.98	57.98	-0.29%	2,676,139
Feb 26, 2026	57.46	58.15	57.30	58.15	58.15	0.97%	2,388,888
Feb 25, 2026	57.45	57.76	57.21	57.59	57.59	0.77%	1,603,893
Feb 24, 2026	56.72	57.23	56.57	57.15	57.15	0.35%	1,872,176
Feb 23, 2026	57.15	57.52	56.60	56.95	56.95	-0.37%	2,424,767
Feb 20, 2026	56.76	57.18	56.65	57.16	57.16	0.72%	2,263,351
Feb 19, 2026	56.29	56.76	56.13	56.75	56.75	0.51%	1,630,990
Feb 18, 2026	55.95	56.69	55.95	56.46	56.46	1.07%	2,189,761
Feb 17, 2026	55.66	55.99	55.09	55.86	55.86	-0.55%	2,341,964
Feb 13, 2026	55.45	56.22	55.12	56.17	56.17	1.65%	2,866,575
Feb 12, 2026	56.67	56.76	55.17	55.26	55.26	-2.33%	2,415,502
Feb 11, 2026	57.34	57.40	56.07	56.58	56.58	-0.25%	3,182,407
Feb 10, 2026	56.48	56.87	56.40	56.72	56.72	0.80%	3,395,065
Feb 9, 2026	55.37	56.30	55.37	56.27	56.27	2.29%	3,242,619
Feb 6, 2026	54.65	55.14	54.65	55.01	55.01	1.61%	2,304,432
Feb 5, 2026	54.48	54.94	54.04	54.14	54.14	-1.58%	2,208,873
Feb 4, 2026	55.04	55.10	54.47	55.01	55.01	0.31%	4,924,388
Feb 3, 2026	54.84	55.08	54.29	54.84	54.84	0.53%	2,183,601
Feb 2, 2026	54.03	54.74	53.96	54.55	54.55	0.53%	5,689,521
Jan 30, 2026	55.64	56.42	53.96	54.26	54.26	-4.02%	7,890,865
Jan 29, 2026	56.95	57.05	55.70	56.53	56.53	0.32%	4,185,876
Jan 28, 2026	56.45	56.64	55.88	56.35	56.35	0.30%	3,769,664
Jan 27, 2026	55.93	56.20	55.80	56.18	56.18	0.88%	3,803,910
Jan 26, 2026	56.19	56.27	55.62	55.69	55.69	-0.14%	2,808,884
Jan 23, 2026	55.41	55.82	55.23	55.77	55.77	1.03%	2,136,857
Jan 22, 2026	55.24	55.51	54.96	55.20	55.20	0.33%	2,261,007
Jan 21, 2026	55.20	55.37	54.72	55.02	55.02	0.49%	3,257,947
Jan 20, 2026	55.16	55.36	54.68	54.75	54.75	-0.69%	3,135,372
Jan 16, 2026	55.27	55.29	54.92	55.13	55.13	-0.16%	1,347,941
Jan 15, 2026	55.04	55.38	54.99	55.22	55.22	0.07%	1,409,313
Jan 14, 2026	55.20	55.20	54.81	55.18	55.18	0.11%	1,577,065
Jan 13, 2026	55.29	55.29	54.98	55.12	55.12	0.05%	1,233,552
Jan 12, 2026	54.88	55.16	54.73	55.09	55.09	0.84%	1,592,775
Jan 9, 2026	54.44	54.83	54.43	54.63	54.63	0.31%	1,649,955
Jan 8, 2026	53.91	54.47	53.82	54.46	54.46	0.83%	2,653,928
Jan 7, 2026	54.47	54.47	53.93	54.01	54.01	-1.17%	2,831,016
Jan 6, 2026	54.64	54.79	54.34	54.65	54.65	0.11%	3,358,667
Jan 5, 2026	54.27	54.77	54.21	54.59	54.59	0.74%	2,625,285
Jan 2, 2026	54.09	54.20	53.80	54.19	54.19	0.48%	4,376,430
Dec 31, 2025	54.26	54.30	53.90	53.93	53.93	-0.68%	2,216,522
Dec 30, 2025	54.48	54.58	54.27	54.30	54.30	-0.06%	1,074,866
Dec 29, 2025	54.41	54.66	54.24	54.33	54.33	-0.86%	3,773,482
Dec 26, 2025	54.64	54.80	54.59	54.80	54.80	0.37%	972,272
Dec 24, 2025	54.62	54.70	54.40	54.60	54.60	0.11%	706,935
Dec 23, 2025	54.42	54.56	54.29	54.54	54.54	0.68%	1,525,679
Dec 22, 2025	54.06	54.34	53.83	54.17	54.17	0.91%	1,661,131
Dec 19, 2025	53.43	53.92	53.37	53.68	53.68	0.86%	2,599,068
Dec 18, 2025	53.11	53.59	53.05	53.22	53.22	0.78%	1,596,247
Dec 17, 2025	53.12	53.18	52.67	52.81	52.81	-0.32%	2,053,889
Dec 16, 2025	53.21	53.44	52.90	52.98	52.98	-1.52%	1,112,408
Dec 15, 2025	54.18	54.20	53.66	53.80	53.33	-0.17%	1,284,157
Dec 12, 2025	54.21	54.32	53.43	53.89	53.41	-0.35%	2,728,939
Dec 11, 2025	53.79	54.16	53.72	54.08	53.60	0.67%	4,691,278
Dec 10, 2025	52.92	53.85	52.92	53.72	53.25	1.22%	1,552,004
Dec 9, 2025	52.86	53.38	52.86	53.07	52.60	0.23%	1,208,275
Dec 8, 2025	53.33	53.36	52.93	52.95	52.48	-0.64%	962,559
Dec 5, 2025	53.25	53.48	53.15	53.29	52.82	0.41%	2,119,908
Dec 4, 2025	52.58	53.15	52.56	53.07	52.60	1.14%	3,088,225
Dec 3, 2025	52.34	52.55	52.21	52.47	52.01	0.63%	1,114,515
Dec 2, 2025	52.30	52.30	51.89	52.14	51.68	-0.08%	2,416,986
Dec 1, 2025	52.52	52.67	52.15	52.18	51.72	-0.99%	1,407,503
Nov 28, 2025	52.45	52.76	52.34	52.70	52.23	0.86%	910,369
Nov 26, 2025	51.69	52.32	51.69	52.25	51.79	1.34%	1,654,748
Nov 25, 2025	51.10	51.61	50.95	51.56	51.10	1.00%	2,359,614
Nov 24, 2025	50.47	51.11	50.30	51.05	50.60	1.23%	1,904,169
Nov 21, 2025	50.05	50.54	49.74	50.43	49.98	1.04%	2,057,117
Nov 20, 2025	51.00	51.25	49.89	49.91	49.47	-1.40%	2,789,163
Nov 19, 2025	50.49	50.82	50.28	50.62	50.17	0.18%	884,168
Nov 18, 2025	50.08	50.72	50.06	50.53	50.08	0.38%	1,606,700
Nov 17, 2025	50.74	50.93	50.12	50.34	49.90	-1.08%	1,283,761
Nov 14, 2025	50.10	50.93	50.01	50.89	50.44	0.49%	1,210,198
Nov 13, 2025	51.71	51.71	50.49	50.64	50.19	-2.14%	1,986,672
Nov 12, 2025	51.13	51.81	51.12	51.75	51.29	1.39%	1,620,981
Nov 11, 2025	50.86	51.10	50.75	51.04	50.59	0.29%	1,657,178
Nov 10, 2025	50.59	50.91	50.52	50.89	50.44	1.58%	1,825,983
Nov 7, 2025	49.67	50.12	49.31	50.10	49.66	0.70%	2,528,971
Nov 6, 2025	50.12	50.26	49.65	49.75	49.31	-1.01%	1,660,491
Nov 5, 2025	49.83	50.36	49.81	50.26	49.82	1.09%	1,657,233
Nov 4, 2025	49.97	50.16	49.66	49.72	49.28	-1.87%	2,941,293
Nov 3, 2025	50.64	50.70	50.16	50.67	50.22	-0.14%	969,212
Oct 31, 2025	50.62	50.84	50.49	50.74	50.29	0.14%	1,697,494
Oct 30, 2025	50.52	50.90	50.45	50.67	50.22	-0.16%	1,133,231
Oct 29, 2025	51.49	51.49	50.58	50.75	50.30	-1.28%	1,883,013
Oct 28, 2025	50.85	51.41	50.85	51.41	50.96	1.22%	3,631,372
Oct 27, 2025	50.88	50.99	50.48	50.79	50.34	-0.10%	1,639,016
Oct 24, 2025	50.58	50.87	50.57	50.84	50.39	0.51%	2,068,657
Oct 23, 2025	50.37	50.69	50.37	50.58	50.13	0.76%	816,214
Oct 22, 2025	49.85	50.31	49.85	50.20	49.76	0.42%	1,526,373
Oct 21, 2025	50.29	50.29	49.87	49.99	49.55	-1.44%	1,080,374
Oct 20, 2025	50.55	50.77	50.55	50.72	50.27	0.88%	2,120,474
Oct 17, 2025	50.33	50.52	50.01	50.28	49.84	-0.67%	1,436,024
Oct 16, 2025	51.13	51.23	50.46	50.62	50.17	-0.67%	1,046,421
Oct 15, 2025	50.80	51.25	50.64	50.96	50.51	0.85%	1,135,332
Oct 14, 2025	49.81	50.75	49.74	50.53	50.08	-0.12%	2,093,530
Oct 13, 2025	50.29	50.63	50.23	50.59	50.14	1.46%	1,043,527