EWW(EWW)
EWW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $71.77 | $72.00 | $71.20 | $71.53 | 423,056 |
| 10/8/2026 | $71.78 | $72.51 | $71.36 | $71.53 | 1.20M |
| 10/7/2026 | $71.97 | $72.17 | $71.54 | $71.97 | 1.36M |
| 10/6/2026 | $72.37 | $72.86 | $72.06 | $72.69 | 874,231 |
| 10/5/2026 | $71.45 | $72.19 | $70.86 | $71.87 | 1.39M |
| 10/2/2026 | $70.74 | $71.25 | $69.53 | $71.09 | 1.31M |
| 10/1/2026 | $70.49 | $70.81 | $68.89 | $69.77 | 1.50M |
| 9/30/2026 | $72.51 | $72.51 | $70.97 | $71.09 | 1.33M |
| 9/29/2026 | $72.42 | $72.89 | $71.40 | $72.05 | 1.29M |
| 9/28/2026 | $73.01 | $73.34 | $72.16 | $72.37 | 1.36M |
| 9/25/2026 | $72.56 | $73.48 | $72.52 | $73.34 | 768,094 |
| 9/24/2026 | $72.73 | $73.09 | $72.19 | $72.51 | 1.13M |
| 9/23/2026 | $73.42 | $73.95 | $72.83 | $73.42 | 2.47M |
| 9/22/2026 | $73.58 | $74.56 | $73.44 | $74.46 | 657,366 |
| 9/21/2026 | $73.92 | $73.99 | $73.10 | $73.70 | 1.23M |
| 9/18/2026 | $74.07 | $74.19 | $73.26 | $73.34 | 1.12M |
| 9/17/2026 | $73.86 | $74.50 | $73.80 | $74.29 | 1.06M |
| 9/16/2026 | $74.31 | $74.63 | $72.13 | $72.89 | 1.10M |
| 9/15/2026 | $75.01 | $75.04 | $73.75 | $74.03 | 892,462 |
| 9/14/2026 | $74.09 | $75.05 | $73.90 | $74.82 | 1.15M |
| 9/11/2026 | $76.00 | $76.00 | $75.03 | $75.38 | 523,924 |
| 9/10/2026 | $75.78 | $75.94 | $75.15 | $75.25 | 943,035 |
| 9/9/2026 | $76.55 | $77.22 | $76.40 | $76.50 | 479,539 |
| 9/8/2026 | $76.09 | $76.90 | $75.96 | $76.67 | 829,414 |
| 9/4/2026 | $77.12 | $77.42 | $76.51 | $76.63 | 638,802 |
| 9/3/2026 | $76.45 | $77.28 | $76.41 | $76.97 | 1.13M |
| 9/2/2026 | $75.60 | $76.35 | $75.48 | $76.22 | 883,878 |
| 9/1/2026 | $76.36 | $77.37 | $75.51 | $75.66 | 1.09M |
| 8/31/2026 | $76.55 | $76.93 | $75.92 | $76.72 | 1.26M |
| 8/28/2026 | $76.96 | $77.27 | $75.95 | $76.48 | 797,418 |
| 8/27/2026 | $77.68 | $77.68 | $76.78 | $77.16 | 826,618 |
| 8/26/2026 | $77.64 | $78.36 | $77.46 | $77.55 | 1.02M |
| 8/25/2026 | $77.56 | $77.90 | $76.23 | $77.85 | 1.40M |
| 8/24/2026 | $77.27 | $77.73 | $76.88 | $77.15 | 1.25M |
| 8/21/2026 | $76.00 | $77.85 | $76.00 | $77.38 | 1.53M |
| 8/20/2026 | $74.76 | $75.85 | $74.45 | $75.50 | 1.02M |
| 8/19/2026 | $75.14 | $75.77 | $74.80 | $75.14 | 929,600 |
| 8/18/2026 | $74.72 | $75.28 | $74.32 | $74.46 | 2.48M |
| 8/17/2026 | $74.96 | $75.12 | $74.66 | $74.91 | 851,248 |
| 8/14/2026 | $75.61 | $75.99 | $74.92 | $75.01 | 841,803 |
| 8/13/2026 | $77.00 | $77.00 | $75.43 | $75.45 | 1.40M |
| 8/12/2026 | $76.72 | $77.11 | $75.99 | $76.46 | 1.25M |
| 8/11/2026 | $77.41 | $77.41 | $76.10 | $76.24 | 1.06M |
| 8/10/2026 | $77.45 | $77.54 | $76.60 | $76.93 | 965,000 |
| 8/7/2026 | $77.48 | $77.82 | $77.35 | $77.52 | 830,200 |
| 8/6/2026 | $77.23 | $77.77 | $76.48 | $76.63 | 1.34M |
| 8/5/2026 | $78.11 | $78.11 | $76.46 | $76.69 | 4.42M |
| 8/4/2026 | $77.38 | $78.01 | $76.80 | $77.06 | 1.43M |
| 8/3/2026 | $77.18 | $77.18 | $76.15 | $76.55 | 1.33M |
| 7/31/2026 | $77.25 | $77.65 | $76.36 | $76.81 | 996,600 |
| 7/30/2026 | $75.74 | $77.35 | $75.74 | $77.11 | 877,800 |
| 7/29/2026 | $76.62 | $76.62 | $75.11 | $75.57 | 1.21M |
| 7/28/2026 | $76.51 | $78.16 | $75.93 | $76.78 | 1.42M |
| 7/27/2026 | $76.14 | $76.92 | $75.49 | $76.54 | 782,103 |
| 7/24/2026 | $75.14 | $75.88 | $74.50 | $75.45 | 1.13M |
| 7/23/2026 | $75.81 | $76.32 | $74.92 | $75.00 | 1.17M |
| 7/22/2026 | $75.77 | $77.04 | $75.77 | $76.71 | 901,400 |
| 7/21/2026 | $75.00 | $75.98 | $75.00 | $75.84 | 921,947 |
| 7/20/2026 | $75.52 | $75.90 | $75.00 | $75.09 | 589,411 |
| 7/17/2026 | $74.11 | $75.36 | $73.77 | $75.11 | 942,202 |
| 7/16/2026 | $75.10 | $75.49 | $74.53 | $75.22 | 1.06M |
| 7/15/2026 | $75.50 | $75.92 | $75.17 | $75.39 | 909,564 |
| 7/14/2026 | $74.66 | $76.16 | $74.66 | $75.34 | 1.63M |
| 7/13/2026 | $74.92 | $75.14 | $73.94 | $74.15 | 683,322 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
