EWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.88	26.99	26.85	26.91	26.91	1.01%	147,309
Jun 25, 2026	26.70	26.79	26.57	26.64	26.64	-1.22%	497,602
Jun 24, 2026	26.94	27.10	26.88	26.97	26.97	0.71%	388,560
Jun 23, 2026	26.77	26.89	26.70	26.78	26.78	-1.03%	291,510
Jun 22, 2026	27.36	27.36	27.05	27.06	27.06	-1.67%	138,549
Jun 18, 2026	27.66	27.66	27.49	27.52	27.52	-0.33%	238,682
Jun 17, 2026	27.86	27.93	27.61	27.61	27.61	-1.15%	400,771
Jun 16, 2026	28.03	28.08	27.91	27.93	27.93	0.61%	189,570
Jun 15, 2026	27.86	27.89	27.72	27.76	27.76	0.66%	364,252
Jun 12, 2026	28.11	28.19	28.02	28.15	27.58	0.25%	258,010
Jun 11, 2026	27.77	28.13	27.76	28.08	27.51	1.59%	177,487
Jun 10, 2026	27.86	27.97	27.64	27.64	27.08	-0.25%	649,295
Jun 9, 2026	27.78	28.02	27.42	27.71	27.15	-0.43%	247,463
Jun 8, 2026	27.87	27.95	27.78	27.83	27.26	-0.29%	242,746
Jun 5, 2026	28.22	28.31	27.90	27.91	27.34	-1.03%	526,586
Jun 4, 2026	28.06	28.30	28.06	28.20	27.63	0.61%	735,977
Jun 3, 2026	28.37	28.47	28.03	28.03	27.46	-2.37%	254,147
Jun 2, 2026	28.48	28.82	28.48	28.71	28.13	0.31%	394,714
Jun 1, 2026	28.50	28.65	28.40	28.62	28.04	0.18%	265,680
May 29, 2026	28.62	28.78	28.49	28.57	27.99	-0.76%	246,275
May 28, 2026	28.74	28.82	28.57	28.79	28.21	-0.96%	338,596
May 27, 2026	28.97	29.08	28.91	29.07	28.48	0.24%	141,530
May 26, 2026	29.00	29.22	28.92	29.00	28.41	-0.82%	807,779
May 22, 2026	29.36	29.36	29.22	29.24	28.65	-0.24%	112,089
May 21, 2026	29.18	29.36	29.13	29.31	28.71	-0.68%	268,725
May 20, 2026	29.39	29.54	29.26	29.51	28.91	0.72%	176,056
May 19, 2026	29.36	29.41	29.26	29.30	28.70	-0.51%	222,802
May 18, 2026	29.70	29.70	29.37	29.45	28.85	-0.84%	178,193
May 15, 2026	29.89	29.90	29.65	29.70	29.10	-1.69%	249,476
May 14, 2026	30.15	30.22	30.07	30.21	29.60	-	69,962
May 13, 2026	30.24	30.25	30.07	30.21	29.60	0.17%	147,111
May 12, 2026	30.07	30.23	30.00	30.16	29.55	0.07%	304,169
May 11, 2026	30.30	30.30	30.12	30.14	29.53	-0.56%	240,189
May 8, 2026	30.23	30.31	30.18	30.31	29.69	-0.36%	176,558
May 7, 2026	30.45	30.64	30.40	30.42	29.80	0.10%	151,787
May 6, 2026	30.03	30.40	30.03	30.39	29.77	1.74%	181,990
May 5, 2026	29.79	29.90	29.75	29.87	29.26	1.12%	119,185
May 4, 2026	29.61	29.65	29.49	29.54	28.94	0.10%	114,950
May 1, 2026	29.28	29.62	29.21	29.51	28.91	0.48%	294,681
Apr 30, 2026	29.38	29.50	29.17	29.37	28.77	0.44%	400,684
Apr 29, 2026	29.30	29.30	29.23	29.24	28.65	-0.88%	96,411
Apr 28, 2026	29.50	29.50	29.38	29.50	28.90	0.55%	143,904
Apr 27, 2026	29.39	29.39	29.23	29.34	28.74	-0.17%	258,679
Apr 24, 2026	29.20	29.40	29.20	29.39	28.79	0.62%	145,413
Apr 23, 2026	29.30	29.38	29.04	29.21	28.62	0.07%	292,936
Apr 22, 2026	29.16	29.23	29.03	29.19	28.60	0.62%	160,784
Apr 21, 2026	29.22	29.27	29.00	29.01	28.42	-0.14%	197,722
Apr 20, 2026	29.07	29.08	28.91	29.05	28.46	-0.38%	198,999
Apr 17, 2026	29.04	29.35	29.04	29.16	28.57	1.36%	590,485
Apr 16, 2026	28.71	28.82	28.66	28.77	28.19	0.56%	219,703
Apr 15, 2026	28.89	28.89	28.61	28.61	28.03	-0.93%	252,058
Apr 14, 2026	28.80	28.99	28.77	28.88	28.29	0.66%	220,890
Apr 13, 2026	28.53	28.72	28.42	28.69	28.11	0.14%	208,191
Apr 10, 2026	28.81	28.81	28.62	28.65	28.07	0.32%	299,861
Apr 9, 2026	28.43	28.61	28.43	28.56	27.98	-1.04%	283,047
Apr 8, 2026	28.89	28.94	28.73	28.86	28.27	3.03%	288,666
Apr 7, 2026	28.00	28.05	27.79	28.01	27.44	-0.74%	446,351
Apr 6, 2026	28.08	28.22	28.04	28.22	27.65	-0.42%	180,805
Apr 2, 2026	28.21	28.41	28.06	28.34	27.76	-1.08%	165,501
Apr 1, 2026	28.55	28.74	28.51	28.65	28.07	0.84%	326,084
Mar 31, 2026	27.94	28.41	27.94	28.41	27.83	1.68%	301,073
Mar 30, 2026	28.20	28.23	27.88	27.94	27.37	-1.72%	325,704
Mar 27, 2026	28.38	28.53	28.37	28.43	27.85	0.53%	268,911
Mar 26, 2026	28.70	28.73	28.27	28.28	27.71	-2.45%	1,900,929
Mar 25, 2026	29.08	29.11	28.95	28.99	28.40	0.21%	433,689
Mar 24, 2026	28.98	28.98	28.83	28.93	28.34	-1.73%	507,970
Mar 23, 2026	29.14	29.48	29.08	29.44	28.84	1.73%	354,769
Mar 20, 2026	29.48	29.49	28.92	28.94	28.35	-1.96%	787,425
Mar 19, 2026	29.28	29.53	29.23	29.52	28.92	0.61%	318,985
Mar 18, 2026	29.52	29.52	29.31	29.34	28.74	-0.10%	667,866
Mar 17, 2026	29.26	29.44	29.26	29.37	28.77	1.07%	219,056
Mar 16, 2026	28.97	29.06	28.94	29.06	28.47	1.47%	362,010
Mar 13, 2026	28.86	28.88	28.59	28.64	28.06	0.39%	392,822
Mar 12, 2026	28.82	28.92	28.49	28.53	27.95	-0.87%	497,365
Mar 11, 2026	28.83	28.87	28.69	28.78	28.20	0.70%	261,717
Mar 10, 2026	28.52	28.86	28.52	28.58	28.00	1.10%	506,589
Mar 9, 2026	27.87	28.32	27.85	28.27	27.70	-0.77%	672,777
Mar 6, 2026	28.57	28.60	28.40	28.49	27.91	-0.18%	799,772
Mar 5, 2026	28.66	28.77	28.38	28.54	27.96	-0.97%	1,072,178
Mar 4, 2026	28.52	28.87	28.52	28.82	28.23	1.62%	747,399
Mar 3, 2026	28.34	28.49	27.95	28.36	27.78	-1.15%	770,659
Mar 2, 2026	28.59	28.74	28.52	28.69	28.11	-1.81%	465,284
Feb 27, 2026	29.18	29.28	29.10	29.22	28.63	-1.45%	647,002
Feb 26, 2026	29.89	29.89	29.60	29.65	29.05	-1.20%	575,933
Feb 25, 2026	30.00	30.02	29.94	30.01	29.40	-0.03%	236,463
Feb 24, 2026	29.91	30.05	29.85	30.02	29.41	0.03%	282,746
Feb 23, 2026	30.03	30.12	29.90	30.01	29.40	-0.40%	218,652
Feb 20, 2026	29.82	30.14	29.79	30.13	29.52	1.04%	771,930
Feb 19, 2026	29.80	29.85	29.71	29.82	29.21	0.51%	169,060
Feb 18, 2026	29.70	29.79	29.58	29.67	29.07	0.07%	462,402
Feb 17, 2026	29.72	29.75	29.57	29.65	29.05	-0.24%	277,527
Feb 13, 2026	29.70	29.74	29.56	29.72	29.12	0.03%	548,334
Feb 12, 2026	30.00	30.00	29.71	29.71	29.11	-0.90%	277,105
Feb 11, 2026	29.83	29.99	29.79	29.98	29.37	0.98%	307,522
Feb 10, 2026	29.75	29.83	29.69	29.69	29.09	-0.47%	492,166
Feb 9, 2026	29.55	29.90	29.55	29.83	29.22	0.88%	595,821
Feb 6, 2026	29.35	29.58	29.35	29.57	28.97	1.34%	392,669
Feb 5, 2026	29.20	29.24	29.08	29.18	28.59	-1.05%	350,124
Feb 4, 2026	29.52	29.52	29.34	29.49	28.89	0.24%	319,311
Feb 3, 2026	29.67	29.67	29.37	29.42	28.82	0.34%	768,094