EWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.17	27.44	27.06	27.26	27.26	-	1,399,230
Mar 5, 2026	27.31	27.50	27.05	27.26	27.26	-1.84%	1,346,730
Mar 4, 2026	27.64	27.79	27.54	27.77	27.77	-0.32%	1,608,931
Mar 3, 2026	27.76	27.97	27.16	27.86	27.86	-1.49%	2,467,329
Mar 2, 2026	28.07	28.35	28.04	28.28	28.28	-1.70%	888,247
Feb 27, 2026	28.90	28.91	28.72	28.77	28.77	-0.10%	797,972
Feb 26, 2026	28.59	28.82	28.54	28.80	28.80	-0.41%	860,459
Feb 25, 2026	28.93	28.95	28.79	28.92	28.92	-0.34%	494,093
Feb 24, 2026	29.00	29.09	28.84	29.02	29.02	-0.21%	543,584
Feb 23, 2026	29.25	29.35	29.03	29.08	29.08	-1.19%	497,321
Feb 20, 2026	29.05	29.43	29.00	29.43	29.43	1.41%	811,885
Feb 19, 2026	28.90	29.05	28.83	29.02	29.02	0.73%	615,922
Feb 18, 2026	28.67	28.89	28.63	28.81	28.81	0.80%	652,364
Feb 17, 2026	28.44	28.69	28.35	28.58	28.58	0.39%	670,182
Feb 13, 2026	28.49	28.60	28.37	28.47	28.47	-0.63%	775,982
Feb 12, 2026	29.10	29.15	28.53	28.65	28.65	-1.14%	991,988
Feb 11, 2026	28.96	29.04	28.79	28.98	28.98	1.40%	563,627
Feb 10, 2026	28.50	28.76	28.50	28.58	28.58	0.49%	673,987
Feb 9, 2026	28.31	28.51	28.26	28.44	28.44	-0.18%	1,239,342
Feb 6, 2026	28.25	28.51	28.25	28.49	28.49	1.35%	768,588
Feb 5, 2026	28.02	28.25	28.02	28.11	28.11	-	1,397,526
Feb 4, 2026	28.20	28.20	27.81	28.11	28.11	0.36%	1,180,459
Feb 3, 2026	28.17	28.17	27.78	28.01	28.01	-0.99%	1,339,006
Feb 2, 2026	28.18	28.34	28.10	28.29	28.29	0.28%	791,952
Jan 30, 2026	28.54	28.64	28.12	28.21	28.21	-2.15%	867,863
Jan 29, 2026	29.09	29.12	28.66	28.83	28.83	-0.17%	1,299,083
Jan 28, 2026	28.98	29.00	28.83	28.88	28.88	-0.41%	854,534
Jan 27, 2026	28.79	29.01	28.79	29.00	29.00	1.72%	914,094
Jan 26, 2026	28.48	28.57	28.40	28.51	28.51	-0.21%	519,156
Jan 23, 2026	28.34	28.62	28.34	28.57	28.57	1.78%	1,241,734
Jan 22, 2026	27.97	28.26	27.95	28.07	28.07	0.61%	693,615
Jan 21, 2026	27.86	27.96	27.76	27.90	27.90	0.04%	764,544
Jan 20, 2026	27.87	28.02	27.80	27.89	27.89	-0.53%	936,352
Jan 16, 2026	28.15	28.16	27.98	28.04	28.04	-0.04%	548,093
Jan 15, 2026	28.21	28.21	27.98	28.05	28.05	-0.25%	587,917
Jan 14, 2026	28.27	28.27	28.00	28.12	28.12	-0.53%	1,193,477
Jan 13, 2026	28.45	28.45	28.14	28.27	28.27	-0.46%	1,038,498
Jan 12, 2026	28.34	28.40	28.29	28.40	28.40	0.28%	699,662
Jan 9, 2026	28.25	28.35	28.18	28.32	28.32	0.21%	633,981
Jan 8, 2026	28.36	28.37	28.21	28.26	28.26	-1.33%	1,015,029
Jan 7, 2026	28.88	28.88	28.63	28.64	28.64	-0.76%	1,005,839
Jan 6, 2026	28.73	28.94	28.73	28.86	28.86	1.51%	849,982
Jan 5, 2026	28.00	28.51	27.98	28.43	28.43	2.45%	1,003,709
Jan 2, 2026	27.70	27.84	27.62	27.75	27.75	0.87%	611,355
Dec 31, 2025	27.61	27.61	27.47	27.51	27.51	-0.83%	288,817
Dec 30, 2025	27.89	27.92	27.73	27.74	27.74	0.14%	362,522
Dec 29, 2025	27.57	27.75	27.57	27.70	27.70	0.54%	598,400
Dec 26, 2025	27.51	27.61	27.50	27.55	27.55	-	2,071,052
Dec 24, 2025	27.47	27.59	27.44	27.55	27.55	-0.07%	327,854
Dec 23, 2025	27.51	27.58	27.44	27.57	27.57	0.69%	872,287
Dec 22, 2025	27.18	27.40	27.17	27.38	27.38	1.67%	615,912
Dec 19, 2025	26.95	27.01	26.91	26.93	26.93	0.22%	450,622
Dec 18, 2025	26.92	26.99	26.82	26.87	26.87	0.60%	757,078
Dec 17, 2025	27.07	27.08	26.70	26.71	26.71	-1.37%	866,731
Dec 16, 2025	26.99	27.11	26.94	27.08	27.08	-2.34%	1,230,869
Dec 15, 2025	27.91	27.94	27.71	27.73	27.06	-0.04%	741,832
Dec 12, 2025	27.97	28.03	27.60	27.74	27.07	-0.11%	779,599
Dec 11, 2025	27.58	27.83	27.58	27.77	27.10	0.69%	1,678,661
Dec 10, 2025	27.55	27.62	27.42	27.58	26.92	0.33%	944,533
Dec 9, 2025	27.44	27.58	27.43	27.49	26.83	0.04%	776,606
Dec 8, 2025	27.72	27.72	27.39	27.48	26.82	-1.22%	926,500
Dec 5, 2025	27.97	28.07	27.80	27.82	27.15	-0.71%	763,384
Dec 4, 2025	28.06	28.06	27.90	28.02	27.35	-0.46%	477,099
Dec 3, 2025	28.15	28.21	28.10	28.15	27.47	-0.18%	814,098
Dec 2, 2025	28.08	28.23	28.03	28.20	27.52	0.75%	821,727
Dec 1, 2025	28.29	28.29	27.98	27.99	27.32	-1.41%	746,859
Nov 28, 2025	28.21	28.43	28.18	28.39	27.71	0.96%	577,623
Nov 26, 2025	28.13	28.30	28.12	28.12	27.44	0.46%	694,939
Nov 25, 2025	27.93	28.01	27.78	27.99	27.32	0.36%	652,827
Nov 24, 2025	27.73	27.94	27.68	27.89	27.22	0.98%	857,477
Nov 21, 2025	27.52	27.73	27.34	27.62	26.95	0.15%	961,921
Nov 20, 2025	28.39	28.39	27.56	27.58	26.92	-2.27%	1,628,755
Nov 19, 2025	28.34	28.41	28.14	28.22	27.54	-0.25%	1,049,456
Nov 18, 2025	28.21	28.37	28.13	28.29	27.61	-0.14%	1,250,189
Nov 17, 2025	28.32	28.57	28.21	28.33	27.65	-0.39%	989,071
Nov 14, 2025	28.11	28.47	28.10	28.44	27.75	0.53%	1,067,190
Nov 13, 2025	28.67	28.70	28.24	28.29	27.61	-1.39%	1,407,825
Nov 12, 2025	28.66	28.80	28.64	28.69	28.00	-0.31%	949,593
Nov 11, 2025	29.15	29.17	28.75	28.78	28.09	0.35%	1,296,696
Nov 10, 2025	28.56	28.70	28.51	28.68	27.99	0.91%	477,714
Nov 7, 2025	28.31	28.44	28.12	28.42	27.74	0.07%	620,852
Nov 6, 2025	28.61	28.68	28.36	28.40	27.72	0.85%	924,269
Nov 5, 2025	28.10	28.29	28.08	28.16	27.48	0.14%	659,688
Nov 4, 2025	28.08	28.22	27.98	28.12	27.44	-1.23%	1,698,818
Nov 3, 2025	28.47	28.51	28.41	28.47	27.78	0.07%	1,682,862
Oct 31, 2025	28.46	28.47	28.34	28.45	27.76	0.14%	763,625
Oct 30, 2025	28.35	28.58	28.28	28.41	27.73	-0.07%	883,731
Oct 29, 2025	28.66	28.66	28.33	28.43	27.75	-1.32%	847,625
Oct 28, 2025	28.87	28.89	28.74	28.81	28.12	0.38%	597,483
Oct 27, 2025	28.59	28.72	28.55	28.70	28.01	1.20%	479,621
Oct 24, 2025	28.40	28.42	28.32	28.36	27.68	0.28%	396,143
Oct 23, 2025	28.21	28.32	28.16	28.28	27.60	1.00%	572,823
Oct 22, 2025	28.05	28.16	27.89	28.00	27.33	-0.46%	838,341
Oct 21, 2025	28.32	28.32	28.13	28.13	27.45	-0.88%	594,444
Oct 20, 2025	28.28	28.42	28.22	28.38	27.70	1.10%	847,527
Oct 17, 2025	27.90	28.13	27.88	28.07	27.39	0.32%	1,406,118
Oct 16, 2025	28.31	28.31	27.91	27.98	27.31	-0.46%	1,473,210
Oct 15, 2025	28.67	28.71	28.10	28.11	27.43	-1.06%	1,428,110
Oct 14, 2025	28.25	28.58	28.14	28.41	27.73	-0.59%	829,201
Oct 13, 2025	28.56	28.65	28.49	28.58	27.89	0.88%	973,076