EWH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.93	19.95	19.87	19.91	19.91	-0.05%	2,401,059
Jun 26, 2025	20.01	20.02	19.91	19.92	19.92	-0.70%	3,207,168
Jun 25, 2025	20.05	20.06	19.98	20.06	20.06	0.80%	3,232,724
Jun 24, 2025	19.74	19.90	19.72	19.90	19.90	2.74%	3,034,611
Jun 23, 2025	19.27	19.39	19.24	19.37	19.37	1.95%	3,101,832
Jun 20, 2025	19.16	19.16	19.00	19.00	19.00	-1.14%	5,535,890
Jun 18, 2025	19.26	19.30	19.18	19.22	19.22	-0.88%	5,159,951
Jun 17, 2025	19.52	19.53	19.36	19.39	19.39	-1.12%	2,350,923
Jun 16, 2025	19.49	19.66	19.49	19.61	19.61	-0.71%	3,116,301
Jun 13, 2025	19.82	19.87	19.73	19.75	19.34	-0.90%	2,670,928
Jun 12, 2025	19.85	19.94	19.85	19.93	19.51	-0.15%	3,141,461
Jun 11, 2025	19.95	20.00	19.92	19.96	19.54	0.40%	3,201,356
Jun 10, 2025	19.89	19.93	19.79	19.88	19.47	0.71%	2,769,733
Jun 9, 2025	19.66	19.77	19.64	19.74	19.33	0.97%	2,767,270
Jun 6, 2025	19.47	19.56	19.42	19.55	19.14	0.36%	2,284,078
Jun 5, 2025	19.53	19.60	19.44	19.48	19.07	0.26%	3,822,033
Jun 4, 2025	19.32	19.43	19.31	19.43	19.02	0.26%	3,479,189
Jun 3, 2025	19.35	19.38	19.29	19.38	18.98	1.04%	2,404,973
Jun 2, 2025	19.10	19.20	19.08	19.18	18.78	1.27%	3,930,519
May 30, 2025	19.05	19.05	18.92	18.94	18.54	-0.53%	2,641,804
May 29, 2025	19.06	19.07	18.97	19.04	18.64	1.17%	3,588,900
May 28, 2025	18.82	18.85	18.79	18.82	18.43	-0.63%	2,070,582
May 27, 2025	18.93	18.96	18.88	18.94	18.54	0.91%	2,058,404
May 23, 2025	18.73	18.81	18.69	18.77	18.38	-0.05%	2,443,201
May 22, 2025	18.84	18.85	18.77	18.78	18.39	-0.21%	3,609,885
May 21, 2025	19.02	19.06	18.82	18.82	18.43	-1.05%	5,000,260
May 20, 2025	19.00	19.04	18.97	19.02	18.62	0.58%	2,886,119
May 19, 2025	18.81	18.91	18.79	18.91	18.52	0.37%	2,317,494
May 16, 2025	18.78	18.87	18.78	18.84	18.45	0.21%	2,086,023
May 15, 2025	18.77	18.84	18.73	18.80	18.41	-0.53%	2,029,016
May 14, 2025	18.92	18.95	18.86	18.90	18.51	1.18%	3,571,517
May 13, 2025	18.66	18.72	18.57	18.68	18.29	-0.16%	2,899,474
May 12, 2025	18.73	18.78	18.67	18.71	18.32	1.96%	2,404,237
May 9, 2025	18.47	18.50	18.35	18.35	17.97	0.66%	1,930,147
May 8, 2025	18.27	18.32	18.16	18.23	17.85	-0.38%	3,159,776
May 7, 2025	18.26	18.33	18.26	18.30	17.92	0.49%	3,217,050
May 6, 2025	18.13	18.29	18.13	18.21	17.83	2.25%	4,140,600
May 5, 2025	17.76	17.88	17.76	17.81	17.44	0.06%	1,752,787
May 2, 2025	17.85	17.87	17.73	17.80	17.43	1.89%	2,766,575
May 1, 2025	17.55	17.56	17.47	17.47	17.11	-0.29%	1,406,839
Apr 30, 2025	17.42	17.56	17.34	17.52	17.15	2.10%	3,442,707
Apr 29, 2025	17.11	17.16	17.09	17.16	16.80	0.18%	1,305,387
Apr 28, 2025	17.07	17.13	17.04	17.13	16.77	-0.29%	1,704,140
Apr 25, 2025	17.12	17.18	17.07	17.18	16.82	0.06%	2,638,358
Apr 24, 2025	17.10	17.18	17.05	17.17	16.81	0.53%	2,431,754
Apr 23, 2025	17.16	17.25	17.05	17.08	16.72	1.30%	2,385,325
Apr 22, 2025	16.74	16.91	16.71	16.86	16.51	2.93%	3,030,808
Apr 21, 2025	16.47	16.50	16.32	16.38	16.04	-0.30%	1,765,436
Apr 17, 2025	16.54	16.60	16.42	16.43	16.09	0.55%	3,253,836
Apr 16, 2025	16.40	16.51	16.31	16.34	16.00	-0.06%	1,856,293