Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EWC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 38.52 | -0.10 | -0.26% | 38.58 | 38.66 | 38.36 | 1,214,983 |
| May 20 2024 | 38.62 | 0.03 | 0.08% | 38.52 | 38.76 | 38.52 | 602,730 |
| May 17 2024 | 38.59 | 0.30 | 0.78% | 38.28 | 38.60 | 38.26 | 854,455 |
| May 16 2024 | 38.29 | -0.01 | -0.03% | 38.28 | 38.37 | 38.17 | 1,699,818 |
| May 15 2024 | 38.30 | 0.16 | 0.42% | 38.30 | 38.41 | 38.06 | 2,848,849 |
| May 14 2024 | 38.14 | 0.03 | 0.08% | 38.25 | 38.28 | 38.005 | 1,145,805 |
| May 13 2024 | 38.11 | -0.08 | -0.21% | 38.30 | 38.32 | 38.055 | 867,006 |
| May 10 2024 | 38.19 | -0.09 | -0.24% | 38.47 | 38.56 | 38.165 | 1,229,706 |
| May 09 2024 | 38.28 | 0.38 | 1.00% | 37.94 | 38.34 | 37.94 | 1,692,408 |
| May 08 2024 | 37.90 | -0.11 | -0.29% | 37.57 | 37.92 | 37.49 | 1,326,068 |
| May 07 2024 | 38.01 | -0.11 | -0.29% | 38.19 | 38.24 | 37.935 | 1,351,809 |
| May 06 2024 | 38.12 | 0.55 | 1.46% | 37.89 | 38.125 | 37.80 | 950,443 |
| May 03 2024 | 37.57 | 0.23 | 0.62% | 37.76 | 37.76 | 37.35 | 1,966,575 |
| May 02 2024 | 37.34 | 0.40 | 1.08% | 37.18 | 37.48 | 36.97 | 1,861,033 |
| May 01 2024 | 36.94 | 0.02 | 0.05% | 36.83 | 37.41 | 36.745 | 2,697,336 |
| Apr 30 2024 | 36.92 | -0.76 | -2.02% | 37.37 | 37.44 | 36.90 | 3,439,889 |
| Apr 29 2024 | 37.68 | 0.05 | 0.13% | 37.71 | 37.78 | 37.505 | 1,393,365 |
| Apr 26 2024 | 37.63 | 0.13 | 0.35% | 37.55 | 37.705 | 37.47 | 1,522,915 |
| Apr 25 2024 | 37.50 | 0.14 | 0.37% | 37.00 | 37.58 | 36.88 | 1,835,152 |
| Apr 24 2024 | 37.36 | -0.34 | -0.90% | 37.54 | 37.67 | 37.17 | 2,819,933 |
| Apr 23 2024 | 37.70 | 0.34 | 0.91% | 37.33 | 37.7751 | 37.30 | 1,266,023 |
| Apr 22 2024 | 37.36 | 0.25 | 0.67% | 37.25 | 37.53 | 37.00 | 1,465,819 |
| Apr 19 2024 | 37.11 | 0.26 | 0.71% | 36.92 | 37.27 | 36.86 | 1,403,149 |
| Apr 18 2024 | 36.85 | 0.08 | 0.22% | 36.86 | 37.085 | 36.66 | 3,113,491 |
| Apr 17 2024 | 36.77 | 0.15 | 0.41% | 36.83 | 37.04 | 36.515 | 3,014,335 |
| Apr 16 2024 | 36.62 | -0.26 | -0.70% | 36.64 | 36.82 | 36.41 | 2,426,661 |
| Apr 15 2024 | 36.88 | -0.27 | -0.73% | 37.42 | 37.53 | 36.765 | 2,561,568 |
| Apr 12 2024 | 37.15 | -0.61 | -1.62% | 37.63 | 37.76 | 37.005 | 1,643,942 |
| Apr 11 2024 | 37.76 | -0.20 | -0.53% | 37.94 | 38.00 | 37.47 | 2,025,902 |
| Apr 10 2024 | 37.96 | -0.56 | -1.45% | 38.05 | 38.16 | 37.765 | 2,656,097 |
| Apr 09 2024 | 38.52 | 0.18 | 0.47% | 38.41 | 38.62 | 38.13 | 1,380,755 |
| Apr 08 2024 | 38.34 | 0.05 | 0.13% | 38.44 | 38.48 | 38.17 | 1,358,089 |
| Apr 05 2024 | 38.29 | 0.26 | 0.68% | 37.95 | 38.4251 | 37.84 | 2,177,096 |
| Apr 04 2024 | 38.03 | -0.17 | -0.45% | 38.45 | 38.59 | 37.93 | 1,797,545 |
| Apr 03 2024 | 38.20 | 0.16 | 0.42% | 37.94 | 38.3554 | 37.91 | 2,218,120 |
| Apr 02 2024 | 38.04 | -0.18 | -0.47% | 38.17 | 38.17 | 37.90 | 1,868,569 |
| Apr 01 2024 | 38.22 | -0.06 | -0.16% | 38.34 | 38.35 | 38.07 | 1,962,049 |
| Mar 28 2024 | 38.28 | 0.21 | 0.55% | 38.14 | 38.375 | 38.14 | 1,274,304 |
| Mar 27 2024 | 38.07 | 0.35 | 0.93% | 37.78 | 38.10 | 37.77 | 1,464,921 |
| Mar 26 2024 | 37.72 | -0.08 | -0.21% | 37.92 | 37.975 | 37.72 | 1,039,120 |
| Mar 25 2024 | 37.80 | -0.01 | -0.03% | 37.81 | 38.0194 | 37.78 | 958,330 |
| Mar 22 2024 | 37.81 | -0.39 | -1.02% | 38.14 | 38.20 | 37.76 | 1,265,456 |
| Mar 21 2024 | 38.20 | -0.06 | -0.16% | 38.41 | 38.46 | 38.18 | 1,118,648 |
| Mar 20 2024 | 38.26 | 0.55 | 1.46% | 37.65 | 38.28 | 37.58 | 3,620,793 |
| Mar 19 2024 | 37.71 | -0.01 | -0.03% | 37.60 | 37.86 | 37.555 | 1,459,328 |
| Mar 18 2024 | 37.72 | -0.01 | -0.03% | 37.83 | 37.83 | 37.65 | 2,392,667 |
| Mar 15 2024 | 37.73 | -0.04 | -0.11% | 37.70 | 37.905 | 37.645 | 1,500,078 |
| Mar 14 2024 | 37.77 | -0.38 | -1.00% | 38.10 | 38.105 | 37.60 | 1,592,988 |
| Mar 13 2024 | 38.15 | 0.33 | 0.87% | 37.92 | 38.235 | 37.92 | 1,276,643 |
| Mar 12 2024 | 37.82 | 0.10 | 0.27% | 37.73 | 37.845 | 37.52 | 2,608,571 |
| Mar 11 2024 | 37.72 | 0.11 | 0.29% | 37.42 | 37.73 | 37.39 | 1,192,001 |
| Mar 08 2024 | 37.61 | -0.18 | -0.48% | 37.93 | 38.03 | 37.535 | 1,528,188 |
| Mar 07 2024 | 37.79 | 0.52 | 1.40% | 37.57 | 37.83 | 37.505 | 2,704,217 |
| Mar 06 2024 | 37.27 | 0.29 | 0.78% | 37.36 | 37.46 | 37.19 | 2,446,101 |
| Mar 05 2024 | 36.98 | -0.04 | -0.11% | 37.01 | 37.2325 | 36.90 | 1,731,421 |
| Mar 04 2024 | 37.02 | -0.09 | -0.24% | 36.98 | 37.15 | 36.95 | 1,691,401 |
| Mar 01 2024 | 37.11 | 0.34 | 0.92% | 36.84 | 37.255 | 36.78 | 1,978,842 |
| Feb 29 2024 | 36.77 | 0.23 | 0.63% | 36.72 | 36.865 | 36.625 | 3,016,211 |
| Feb 28 2024 | 36.54 | -0.22 | -0.60% | 36.46 | 36.695 | 36.46 | 1,900,046 |
| Feb 27 2024 | 36.76 | -0.09 | -0.24% | 36.87 | 36.92 | 36.65 | 1,455,717 |
| Feb 26 2024 | 36.85 | -0.14 | -0.38% | 36.92 | 37.06 | 36.77 | 3,122,541 |
| Feb 23 2024 | 36.99 | 0.15 | 0.41% | 36.88 | 37.055 | 36.82 | 1,380,798 |
| Feb 22 2024 | 36.84 | 0.35 | 0.96% | 36.78 | 36.91 | 36.68 | 1,538,890 |
