EWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.79	54.03	53.01	53.43	53.43	-2.09%	1,058,580
Mar 4, 2026	54.33	54.68	54.12	54.57	54.57	1.26%	823,163
Mar 3, 2026	52.91	54.07	52.45	53.89	53.89	-3.68%	1,637,725
Mar 2, 2026	55.66	56.19	55.57	55.95	55.95	-2.41%	701,792
Feb 27, 2026	57.76	57.86	57.24	57.33	57.33	-1.04%	431,949
Feb 26, 2026	57.81	57.94	57.58	57.93	57.93	0.56%	231,081
Feb 25, 2026	57.40	57.67	57.27	57.61	57.61	1.18%	247,782
Feb 24, 2026	56.63	57.08	56.61	56.94	56.94	-	339,077
Feb 23, 2026	57.34	57.50	56.83	56.94	56.94	0.23%	452,541
Feb 20, 2026	56.40	56.89	56.38	56.81	56.81	1.65%	305,036
Feb 19, 2026	55.33	55.89	55.27	55.89	55.89	-0.76%	497,117
Feb 18, 2026	56.41	56.60	56.17	56.32	56.32	0.54%	314,426
Feb 17, 2026	55.65	56.09	55.49	56.02	56.02	0.86%	336,533
Feb 13, 2026	55.43	55.73	55.14	55.54	55.54	-1.73%	316,989
Feb 12, 2026	57.20	57.26	56.36	56.52	56.52	-0.81%	261,142
Feb 11, 2026	57.06	57.12	56.62	56.98	56.98	-0.59%	243,354
Feb 10, 2026	57.65	57.68	57.31	57.32	57.32	-0.50%	315,418
Feb 9, 2026	57.21	57.72	57.17	57.61	57.61	2.36%	442,885
Feb 6, 2026	55.94	56.31	55.94	56.28	56.28	1.04%	1,376,764
Feb 5, 2026	56.12	56.42	55.68	55.70	55.70	-2.19%	494,928
Feb 4, 2026	57.47	57.69	56.73	56.95	56.95	0.04%	1,030,383
Feb 3, 2026	56.55	56.96	56.52	56.93	56.93	0.99%	919,944
Feb 2, 2026	56.23	56.41	56.17	56.37	56.37	0.88%	640,287
Jan 30, 2026	56.19	56.30	55.67	55.88	55.88	-0.52%	341,069
Jan 29, 2026	56.44	56.52	55.63	56.17	56.17	0.61%	302,414
Jan 28, 2026	55.89	56.03	55.60	55.83	55.83	-1.41%	199,080
Jan 27, 2026	56.01	56.81	56.01	56.63	56.63	2.24%	321,296
Jan 26, 2026	55.36	55.46	55.27	55.39	55.39	0.87%	1,338,083
Jan 23, 2026	54.37	54.92	54.25	54.91	54.91	0.26%	390,032
Jan 22, 2026	54.71	54.98	54.61	54.77	54.77	0.61%	194,985
Jan 21, 2026	53.87	54.60	53.63	54.44	54.44	0.78%	462,631
Jan 20, 2026	54.31	54.50	53.93	54.02	54.02	-1.64%	380,693
Jan 16, 2026	54.82	54.96	54.69	54.92	54.92	0.22%	278,757
Jan 15, 2026	54.84	55.06	54.79	54.80	54.80	-0.44%	366,933
Jan 14, 2026	55.15	55.15	54.88	55.04	55.04	0.42%	210,899
Jan 13, 2026	55.02	55.06	54.71	54.81	54.81	-0.92%	134,415
Jan 12, 2026	55.16	55.34	55.13	55.32	55.32	0.53%	169,190
Jan 9, 2026	55.04	55.09	54.79	55.03	55.03	-0.38%	163,488
Jan 8, 2026	55.00	55.26	54.98	55.24	55.24	0.49%	222,049
Jan 7, 2026	55.18	55.22	54.93	54.97	54.97	-0.58%	341,434
Jan 6, 2026	55.72	55.75	55.23	55.29	55.29	-0.68%	392,277
Jan 5, 2026	55.15	55.69	55.15	55.67	55.67	0.92%	319,032
Jan 2, 2026	54.95	55.18	54.89	55.16	55.16	1.53%	561,459
Dec 31, 2025	54.51	54.51	54.30	54.33	54.33	-0.48%	206,433
Dec 30, 2025	54.73	54.77	54.59	54.59	54.59	0.79%	192,597
Dec 29, 2025	54.32	54.36	54.04	54.16	54.16	-0.84%	143,380
Dec 26, 2025	54.68	54.68	54.49	54.62	54.62	0.11%	198,689
Dec 24, 2025	54.54	54.58	54.49	54.56	54.56	0.29%	75,689
Dec 23, 2025	54.31	54.45	54.30	54.40	54.40	0.29%	134,229
Dec 22, 2025	54.29	54.35	54.14	54.24	54.24	0.06%	104,924
Dec 19, 2025	54.25	54.40	54.18	54.21	54.21	0.74%	199,491
Dec 18, 2025	53.92	54.06	53.67	53.81	53.81	0.56%	284,902
Dec 17, 2025	53.65	53.81	53.49	53.51	53.51	-0.13%	1,013,963
Dec 16, 2025	53.88	53.94	53.39	53.58	53.58	-1.42%	823,032
Dec 15, 2025	54.38	54.46	54.19	54.35	53.65	1.29%	266,149
Dec 12, 2025	54.00	54.06	53.44	53.66	52.97	-0.54%	247,460
Dec 11, 2025	53.91	54.03	53.80	53.95	53.25	0.75%	595,324
Dec 10, 2025	53.01	53.63	52.86	53.55	52.86	1.00%	1,297,078
Dec 9, 2025	53.12	53.21	52.96	53.02	52.34	0.08%	467,275
Dec 8, 2025	53.07	53.11	52.81	52.98	52.30	-	184,019
Dec 5, 2025	53.25	53.36	52.94	52.98	52.30	-0.32%	162,433
Dec 4, 2025	53.19	53.30	53.07	53.15	52.46	-0.26%	238,635
Dec 3, 2025	53.15	53.31	53.01	53.29	52.60	0.55%	1,052,851
Dec 2, 2025	52.89	53.05	52.79	53.00	52.32	0.65%	309,205
Dec 1, 2025	52.58	52.91	52.56	52.66	51.98	-0.51%	341,699
Nov 28, 2025	52.64	52.94	52.64	52.93	52.25	0.74%	176,918
Nov 26, 2025	52.29	52.64	52.29	52.54	51.86	0.73%	344,014
Nov 25, 2025	51.75	52.18	51.64	52.16	51.49	1.89%	247,902
Nov 24, 2025	51.35	51.60	51.07	51.19	50.53	-0.54%	362,384
Nov 21, 2025	51.20	51.59	50.95	51.47	50.81	1.30%	645,407
Nov 20, 2025	51.89	51.99	50.80	50.81	50.15	-1.03%	748,525
Nov 19, 2025	51.56	51.81	51.16	51.34	50.68	-0.91%	446,635
Nov 18, 2025	51.77	51.95	51.55	51.81	51.14	-1.43%	404,733
Nov 17, 2025	52.98	53.04	52.41	52.56	51.88	-1.20%	298,515
Nov 14, 2025	53.03	53.36	52.96	53.20	52.51	-1.44%	143,737
Nov 13, 2025	54.46	54.53	53.94	53.98	53.28	-0.26%	369,950
Nov 12, 2025	54.09	54.24	54.04	54.12	53.42	0.69%	636,100
Nov 11, 2025	53.47	53.82	53.47	53.75	53.06	1.13%	268,402
Nov 10, 2025	52.87	53.21	52.76	53.15	52.46	1.84%	1,218,480
Nov 7, 2025	51.64	52.21	51.56	52.19	51.52	0.85%	232,499
Nov 6, 2025	51.90	52.00	51.60	51.75	51.08	-0.48%	382,655
Nov 5, 2025	51.62	52.07	51.58	52.00	51.33	1.21%	322,124
Nov 4, 2025	51.26	51.70	51.20	51.38	50.72	-0.79%	923,384
Nov 3, 2025	51.75	51.87	51.61	51.79	51.12	-0.04%	1,097,308
Oct 31, 2025	52.00	52.00	51.59	51.81	51.14	-0.02%	218,710
Oct 30, 2025	51.56	51.98	51.52	51.82	51.15	-0.56%	143,091
Oct 29, 2025	52.30	52.42	51.86	52.11	51.44	-0.13%	573,519
Oct 28, 2025	51.99	52.30	51.96	52.18	51.51	0.48%	274,587
Oct 27, 2025	51.83	51.94	51.82	51.93	51.26	1.29%	249,059
Oct 24, 2025	51.18	51.33	51.14	51.27	50.61	0.20%	190,536
Oct 23, 2025	51.14	51.24	50.99	51.17	50.51	1.01%	343,731
Oct 22, 2025	50.84	50.91	50.47	50.66	50.01	-0.86%	328,974
Oct 21, 2025	51.19	51.38	51.10	51.10	50.44	-0.27%	202,386
Oct 20, 2025	51.14	51.28	51.05	51.24	50.58	0.93%	130,127
Oct 17, 2025	50.59	50.79	50.42	50.77	50.11	-0.22%	318,643
Oct 16, 2025	50.79	51.18	50.67	50.88	50.22	0.81%	433,599
Oct 15, 2025	50.48	50.55	50.13	50.47	49.82	-0.63%	375,184
Oct 14, 2025	50.17	50.93	50.06	50.79	50.13	0.57%	289,324
Oct 13, 2025	50.45	50.57	50.31	50.50	49.85	0.38%	1,166,450
Oct 10, 2025	51.13	51.13	50.30	50.31	49.66	-1.60%	726,668