EWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.27	57.59	57.25	57.56	57.56	0.66%	142,948
Apr 27, 2026	57.28	57.37	57.01	57.18	57.18	-0.05%	111,076
Apr 24, 2026	56.79	57.32	56.70	57.21	57.21	0.79%	256,086
Apr 23, 2026	57.16	57.42	56.12	56.76	56.76	-1.29%	389,124
Apr 22, 2026	57.92	57.93	57.30	57.50	57.50	0.23%	586,295
Apr 21, 2026	58.30	58.39	57.33	57.37	57.37	-2.23%	338,987
Apr 20, 2026	58.52	58.72	58.16	58.68	58.68	-0.07%	456,063
Apr 17, 2026	59.05	59.17	58.64	58.72	58.72	1.43%	446,935
Apr 16, 2026	58.21	58.22	57.70	57.89	57.89	-0.52%	344,506
Apr 15, 2026	58.27	58.30	58.05	58.19	58.19	0.03%	316,041
Apr 14, 2026	58.07	58.33	58.02	58.17	58.17	0.78%	294,166
Apr 13, 2026	56.71	57.77	56.69	57.72	57.72	0.77%	271,332
Apr 10, 2026	57.35	57.54	57.08	57.28	57.28	0.44%	774,079
Apr 9, 2026	56.49	57.25	56.37	57.03	57.03	0.72%	340,346
Apr 8, 2026	56.75	56.80	56.17	56.62	56.62	3.34%	625,177
Apr 7, 2026	54.14	54.92	53.72	54.79	54.79	0.22%	687,306
Apr 6, 2026	54.32	54.79	54.26	54.67	54.67	0.66%	671,283
Apr 2, 2026	53.22	54.42	53.22	54.31	54.31	-0.37%	577,174
Apr 1, 2026	54.62	54.80	54.20	54.51	54.51	2.04%	514,164
Mar 31, 2026	52.39	53.50	52.33	53.42	53.42	4.11%	684,314
Mar 30, 2026	51.56	51.80	51.11	51.31	51.31	0.41%	294,956
Mar 27, 2026	51.27	51.68	50.95	51.10	51.10	-0.72%	316,767
Mar 26, 2026	51.64	52.16	51.47	51.47	51.47	-1.87%	305,675
Mar 25, 2026	52.54	52.70	52.09	52.45	52.45	1.71%	623,627
Mar 24, 2026	51.11	51.87	51.01	51.57	51.57	-1.06%	524,702
Mar 23, 2026	51.80	52.80	51.52	52.12	52.12	2.80%	1,275,754
Mar 20, 2026	52.00	52.09	50.48	50.70	50.70	-3.35%	631,402
Mar 19, 2026	51.38	52.78	51.36	52.46	52.46	0.10%	751,564
Mar 18, 2026	53.19	53.29	52.38	52.41	52.41	-1.80%	419,333
Mar 17, 2026	53.50	53.62	53.22	53.37	53.37	1.33%	475,709
Mar 16, 2026	52.41	52.89	52.36	52.67	52.67	1.13%	603,072
Mar 13, 2026	52.87	53.13	51.99	52.08	52.08	-1.08%	429,292
Mar 12, 2026	52.56	52.94	52.11	52.65	52.65	-1.70%	575,798
Mar 11, 2026	53.44	53.87	53.16	53.56	53.56	-0.43%	846,347
Mar 10, 2026	54.12	54.70	53.71	53.79	53.79	0.47%	1,145,440
Mar 9, 2026	52.10	53.77	51.60	53.54	53.54	1.10%	1,048,037
Mar 6, 2026	52.19	53.14	52.05	52.96	52.96	-0.88%	678,438
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