EWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.71	45.71	45.31	45.66	-	-0.33%	306,773
May 9, 2025	45.81	45.87	45.63	45.81	45.81	0.99%	179,815
May 8, 2025	45.33	45.50	45.29	45.36	45.36	0.82%	346,377
May 7, 2025	45.06	45.20	44.87	44.99	44.99	-0.51%	747,395
May 6, 2025	45.14	45.39	45.11	45.22	45.22	0.33%	356,456
May 5, 2025	45.18	45.18	45.05	45.07	45.07	0.18%	317,019
May 2, 2025	44.86	45.07	44.75	44.99	44.99	1.65%	485,176
May 1, 2025	44.49	44.62	44.22	44.26	44.26	0.11%	1,344,785
Apr 30, 2025	43.99	44.36	43.72	44.21	44.21	-1.03%	307,859
Apr 29, 2025	44.42	44.68	44.40	44.67	44.67	0.99%	243,870
Apr 28, 2025	43.98	44.25	43.94	44.23	44.23	0.43%	146,531
Apr 25, 2025	43.73	44.07	43.64	44.04	44.04	1.29%	500,272
Apr 24, 2025	43.35	43.51	43.15	43.48	43.48	1.85%	186,589
Apr 23, 2025	42.74	43.02	42.59	42.69	42.69	-0.28%	415,202
Apr 22, 2025	42.50	42.95	42.47	42.81	42.81	2.07%	418,319
Apr 21, 2025	42.34	42.39	41.58	41.94	41.94	-0.45%	416,972
Apr 17, 2025	42.00	42.39	41.88	42.13	42.13	0.89%	788,783
Apr 16, 2025	41.68	42.18	41.60	41.76	41.76	0.53%	608,379
Apr 15, 2025	41.60	41.72	41.42	41.54	41.54	1.52%	563,764
Apr 14, 2025	40.67	41.07	40.48	40.92	40.92	0.96%	566,196
Apr 11, 2025	39.67	40.60	39.54	40.53	40.53	2.19%	583,892
Apr 10, 2025	39.62	39.84	38.71	39.66	39.66	-1.39%	1,114,107
Apr 9, 2025	37.14	40.51	36.97	40.22	40.22	9.89%	1,115,964
Apr 8, 2025	38.13	38.18	36.20	36.60	36.60	-1.24%	1,233,256
Apr 7, 2025	36.84	38.42	36.59	37.06	37.06	-3.72%	1,108,237
Apr 4, 2025	39.61	39.73	38.45	38.49	38.49	-7.85%	1,349,831
Apr 3, 2025	42.47	42.52	41.74	41.77	41.77	-2.09%	550,984
Apr 2, 2025	42.17	42.75	42.15	42.66	42.66	0.47%	1,613,550
Apr 1, 2025	42.51	42.66	42.23	42.46	42.46	0.33%	497,689
Mar 31, 2025	42.10	42.38	41.94	42.32	42.32	-1.12%	738,153
Mar 28, 2025	42.98	43.02	42.67	42.80	42.80	-0.63%	1,019,459
Mar 27, 2025	42.72	43.12	42.69	43.07	43.07	1.08%	301,624
Mar 26, 2025	42.99	43.20	42.51	42.61	42.61	-1.87%	571,835
Mar 25, 2025	43.36	43.45	43.20	43.42	43.42	1.02%	201,263
Mar 24, 2025	42.91	43.07	42.79	42.98	42.98	0.07%	1,737,065
Mar 21, 2025	42.90	43.07	42.82	42.95	42.95	-0.72%	282,962
Mar 20, 2025	42.99	43.32	42.94	43.26	43.26	-1.66%	496,655
Mar 19, 2025	43.74	44.16	43.69	43.99	43.99	0.16%	391,432
Mar 18, 2025	43.79	43.99	43.64	43.92	43.92	0.90%	479,264
Mar 17, 2025	43.12	43.60	43.12	43.53	43.53	1.16%	384,412
Mar 14, 2025	42.66	43.06	42.55	43.03	43.03	2.60%	422,736
Mar 13, 2025	42.13	42.20	41.90	41.94	41.94	-1.32%	905,952
Mar 12, 2025	42.48	42.63	42.22	42.50	42.50	0.54%	658,930
Mar 11, 2025	42.32	42.47	41.75	42.27	42.27	0.28%	827,342
Mar 10, 2025	42.35	42.54	41.82	42.15	42.15	-1.63%	864,765
Mar 7, 2025	42.44	42.91	42.44	42.85	42.85	1.37%	596,128
Mar 6, 2025	42.40	42.79	42.13	42.27	42.27	-0.98%	589,743
Mar 5, 2025	42.10	42.77	42.10	42.69	42.69	3.42%	1,047,227
Mar 4, 2025	40.82	41.69	40.33	41.28	41.28	-0.07%	956,436
Mar 3, 2025	41.80	41.96	41.15	41.31	41.31	1.25%	917,403