EWC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.59	58.05	57.52	57.80	57.80	0.31%	863,251
Jun 25, 2026	57.68	58.02	57.48	57.62	57.62	0.58%	2,090,619
Jun 24, 2026	57.23	57.47	57.01	57.29	57.29	-0.66%	1,535,584
Jun 23, 2026	57.27	57.87	57.03	57.67	57.67	-0.38%	1,468,159
Jun 22, 2026	57.50	58.01	57.50	57.89	57.89	0.03%	869,082
Jun 18, 2026	58.39	58.39	57.77	57.87	57.87	-0.55%	1,537,708
Jun 17, 2026	59.08	59.31	58.09	58.19	58.19	-1.56%	2,477,680
Jun 16, 2026	59.06	59.21	58.88	59.11	59.11	0.31%	1,220,647
Jun 15, 2026	59.10	59.20	58.78	58.93	58.93	0.76%	1,533,469
Jun 12, 2026	58.60	59.09	58.45	58.76	58.48	0.46%	2,184,317
Jun 11, 2026	57.91	58.60	57.70	58.49	58.22	1.35%	3,632,901
Jun 10, 2026	57.75	58.19	57.67	57.71	57.44	-0.55%	2,238,847
Jun 9, 2026	58.49	58.59	57.26	58.03	57.76	-0.05%	2,151,278
Jun 8, 2026	58.41	58.65	57.94	58.06	57.79	0.05%	1,022,543
Jun 5, 2026	59.03	59.10	57.90	58.03	57.76	-2.34%	1,624,066
Jun 4, 2026	58.75	59.52	58.75	59.42	59.14	1.33%	1,273,344
Jun 3, 2026	59.36	59.38	58.61	58.64	58.37	-1.38%	2,443,301
Jun 2, 2026	58.76	59.48	58.76	59.46	59.18	1.28%	1,309,688
Jun 1, 2026	58.63	58.89	58.31	58.71	58.43	-0.17%	2,156,330
May 29, 2026	58.62	58.90	58.37	58.81	58.53	0.39%	2,357,732
May 28, 2026	58.16	58.66	57.90	58.58	58.31	0.55%	3,423,374
May 27, 2026	58.39	58.56	58.20	58.26	57.99	-0.75%	1,534,095
May 26, 2026	58.87	58.97	58.49	58.70	58.42	0.32%	1,593,245
May 22, 2026	58.73	58.81	58.41	58.51	58.24	-0.12%	1,147,417
May 21, 2026	57.87	58.78	57.84	58.58	58.31	0.51%	1,853,212
May 20, 2026	57.49	58.41	57.49	58.28	58.01	1.37%	1,898,227
May 19, 2026	57.46	57.95	57.37	57.49	57.22	-0.12%	1,697,673
May 18, 2026	57.43	57.78	57.32	57.56	57.29	0.21%	4,457,363
May 15, 2026	57.49	57.54	57.09	57.44	57.17	-1.25%	1,232,023
May 14, 2026	57.87	58.23	57.68	58.17	57.90	0.74%	1,811,320
May 13, 2026	58.09	58.22	57.57	57.74	57.47	-0.91%	3,443,005
May 12, 2026	57.95	58.31	57.61	58.27	58.00	0.22%	885,588
May 11, 2026	58.19	58.55	58.10	58.14	57.87	0.09%	991,128
May 8, 2026	57.99	58.15	57.79	58.09	57.82	0.47%	1,241,588
May 7, 2026	58.45	58.47	57.72	57.82	57.55	-0.67%	1,163,247
May 6, 2026	58.35	58.39	58.09	58.21	57.94	0.88%	2,457,510
May 5, 2026	58.06	58.15	57.66	57.70	57.43	-0.33%	1,855,844
May 4, 2026	58.16	58.45	57.87	57.89	57.62	-0.87%	1,705,160
May 1, 2026	58.77	58.80	58.38	58.40	58.13	-0.34%	2,303,875
Apr 30, 2026	57.25	58.64	57.25	58.60	58.33	2.84%	11,703,291
Apr 29, 2026	57.33	57.33	56.82	56.98	56.71	-0.84%	1,722,037
Apr 28, 2026	57.68	57.91	57.37	57.46	57.19	-0.90%	2,458,787
Apr 27, 2026	58.02	58.21	57.89	57.98	57.71	0.07%	1,157,222
Apr 24, 2026	57.86	58.04	57.59	57.94	57.67	0.17%	1,626,139
Apr 23, 2026	57.80	58.06	57.29	57.84	57.57	-0.26%	1,769,686
Apr 22, 2026	58.21	58.35	57.90	57.99	57.72	0.29%	1,233,954
Apr 21, 2026	58.79	58.89	57.80	57.82	57.55	-1.62%	1,148,026
Apr 20, 2026	58.41	58.80	58.37	58.77	58.49	0.43%	1,079,267
Apr 17, 2026	58.44	58.72	58.19	58.52	58.25	0.91%	1,653,196
Apr 16, 2026	58.21	58.39	57.89	57.99	57.72	-0.09%	1,397,234
Apr 15, 2026	57.75	58.15	57.63	58.04	57.77	0.59%	1,157,215
Apr 14, 2026	57.56	57.73	57.34	57.70	57.43	0.77%	1,442,696
Apr 13, 2026	56.64	57.31	56.54	57.26	56.99	0.88%	945,347
Apr 10, 2026	56.77	57.00	56.65	56.76	56.49	0.57%	1,642,198
Apr 9, 2026	56.59	56.88	56.36	56.44	56.18	-0.35%	1,160,255
Apr 8, 2026	56.98	56.98	56.29	56.64	56.37	1.65%	1,965,741
Apr 7, 2026	55.30	55.74	55.11	55.72	55.46	0.41%	1,747,876
Apr 6, 2026	55.34	55.62	55.26	55.49	55.23	0.31%	736,487
Apr 2, 2026	54.39	55.41	54.32	55.32	55.06	0.25%	1,714,764
Apr 1, 2026	55.14	55.42	54.95	55.18	54.92	0.71%	3,658,932
Mar 31, 2026	53.95	54.85	53.87	54.79	54.53	2.56%	4,498,088
Mar 30, 2026	53.99	54.24	53.17	53.42	53.17	-0.39%	2,771,630
Mar 27, 2026	53.49	53.96	53.38	53.63	53.38	-0.15%	2,354,305
Mar 26, 2026	54.06	54.80	53.67	53.71	53.46	-1.68%	2,290,748
Mar 25, 2026	54.71	54.87	54.18	54.63	54.37	1.02%	2,622,161
Mar 24, 2026	53.68	54.46	53.51	54.08	53.83	-0.26%	2,634,283
Mar 23, 2026	53.70	54.58	53.51	54.22	53.97	1.90%	4,462,528
Mar 20, 2026	54.05	54.09	52.97	53.21	52.96	-1.65%	2,996,442
Mar 19, 2026	53.91	54.35	53.70	54.10	53.85	-1.30%	4,820,514
Mar 18, 2026	55.44	55.50	54.79	54.81	54.55	-1.95%	1,990,915
Mar 17, 2026	56.10	56.48	55.82	55.90	55.64	0.09%	2,919,933
Mar 16, 2026	55.40	55.98	55.40	55.85	55.59	1.49%	4,001,518
Mar 13, 2026	55.90	56.02	54.92	55.03	54.77	-1.47%	4,377,341
Mar 12, 2026	56.24	56.41	55.80	55.85	55.59	-1.12%	4,447,554
Mar 11, 2026	56.40	56.79	56.20	56.48	56.22	-0.39%	2,238,792
Mar 10, 2026	56.63	57.19	56.53	56.70	56.43	0.16%	3,775,516
Mar 9, 2026	55.91	56.72	55.22	56.61	56.34	0.46%	5,194,177
Mar 6, 2026	56.23	56.63	55.76	56.35	56.09	-0.98%	3,689,722
Mar 5, 2026	57.00	57.40	56.30	56.91	56.64	-0.97%	6,365,063
Mar 4, 2026	57.22	57.59	56.96	57.47	57.20	0.70%	4,309,628
Mar 3, 2026	57.01	57.25	55.67	57.07	56.80	-1.87%	5,326,578
Mar 2, 2026	57.55	58.17	57.38	58.16	57.89	0.31%	2,892,490
Feb 27, 2026	57.95	58.78	57.80	57.98	57.71	-0.29%	3,078,084
Feb 26, 2026	57.46	58.15	57.30	58.15	57.88	0.97%	2,406,646
Feb 25, 2026	57.45	57.76	57.21	57.59	57.32	0.77%	1,607,324
Feb 24, 2026	56.72	57.23	56.57	57.15	56.88	0.35%	1,894,124
Feb 23, 2026	57.15	57.52	56.60	56.95	56.68	-0.37%	2,425,689
Feb 20, 2026	56.76	57.18	56.65	57.16	56.89	0.72%	2,264,418
Feb 19, 2026	56.29	56.76	56.13	56.75	56.48	0.51%	1,630,996
Feb 18, 2026	55.95	56.69	55.95	56.46	56.20	1.07%	2,193,570
Feb 17, 2026	55.66	55.99	55.09	55.86	55.60	-0.55%	2,349,398
Feb 13, 2026	55.45	56.22	55.12	56.17	55.91	1.65%	2,931,114
Feb 12, 2026	56.67	56.76	55.17	55.26	55.00	-2.33%	2,426,327
Feb 11, 2026	57.34	57.40	56.07	56.58	56.31	-0.25%	3,187,622
Feb 10, 2026	56.48	56.87	56.40	56.72	56.45	0.80%	3,400,704
Feb 9, 2026	55.37	56.30	55.37	56.27	56.01	2.29%	3,243,006
Feb 6, 2026	54.65	55.14	54.65	55.01	54.75	1.61%	2,316,414
Feb 5, 2026	54.48	54.94	54.04	54.14	53.89	-1.58%	2,210,087
Feb 4, 2026	55.04	55.10	54.47	55.01	54.75	0.31%	4,925,588
Feb 3, 2026	54.84	55.08	54.29	54.84	54.58	0.53%	2,197,513