Advertisement
U.S. Markets closed

European Wax Center, Inc. (EWCZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
5.89-0.26 (-4.22%)
At close: 04:00PM EST
5.89 0.00 (0.00%)
After hours: 04:20PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20245.846.365.715.895.891,048,900
Nov 14, 20248.858.916.166.166.163,177,100
Nov 13, 20248.368.407.958.018.01913,500
Nov 12, 20248.468.468.118.288.28922,800
Nov 11, 20247.988.807.938.608.60997,800
Nov 08, 20247.978.037.867.937.93411,100
Nov 07, 20247.928.187.808.048.04617,700
Nov 06, 20248.108.307.717.857.85638,800
Nov 05, 20247.547.867.547.737.73359,300
Nov 04, 20247.377.707.377.557.55499,000
Nov 01, 20247.227.397.207.367.36329,100
Oct 31, 20247.177.257.087.197.19215,400
Oct 30, 20247.177.247.107.157.15348,500
Oct 29, 20247.237.347.157.207.20301,200
Oct 28, 20246.977.306.847.297.29254,000
Oct 25, 20246.787.026.776.826.82210,300
Oct 24, 20246.877.046.746.786.78200,800
Oct 23, 20247.007.036.766.876.87271,200
Oct 22, 20247.087.166.987.027.02314,300
Oct 21, 20247.157.216.987.137.13284,900
Oct 18, 20247.147.267.077.147.14325,100
Oct 17, 20246.927.136.747.087.08368,900
Oct 16, 20246.746.986.706.926.92345,700
Oct 15, 20246.456.716.446.666.66282,800
Oct 14, 20246.756.756.436.496.49541,200
Oct 11, 20246.806.916.706.786.78290,300
Oct 10, 20246.826.856.706.816.81397,000
Oct 09, 20246.857.016.766.886.88277,100
Oct 08, 20246.846.986.806.876.87304,200
Oct 07, 20247.147.146.867.017.01325,100
Oct 04, 20246.897.046.757.027.02337,600
Oct 03, 20246.796.866.656.766.76465,600
Oct 02, 20246.736.946.736.806.80516,000
Oct 01, 20246.796.926.676.866.86507,200
Sep 30, 20246.907.006.756.806.80404,700
Sep 27, 20246.977.156.866.926.92472,200
Sep 26, 20246.957.096.876.986.98457,700
Sep 25, 20247.017.076.736.736.73620,800
Sep 24, 20246.887.226.887.047.04514,600
Sep 23, 20247.037.246.856.916.91670,700
Sep 20, 20247.457.456.997.047.041,650,300
Sep 19, 20247.647.827.327.387.38759,800
Sep 18, 20247.327.727.277.377.37444,700
Sep 17, 20247.217.567.037.337.33805,500
Sep 16, 20247.047.206.877.127.12431,800
Sep 13, 20246.867.276.677.077.07772,600
Sep 12, 20246.876.886.546.786.78421,800
Sep 11, 20246.526.716.436.706.70537,100
Sep 10, 20246.926.966.576.586.58561,100
Sep 09, 20246.896.996.666.986.98687,200
Sep 06, 20246.767.106.666.896.89871,100
Sep 05, 20246.977.186.696.786.78876,300
Sep 04, 20246.887.096.766.906.90716,100
Sep 03, 20246.797.386.796.966.961,240,700
Aug 30, 20246.827.186.826.906.901,083,900
Aug 29, 20246.827.016.666.806.80879,900
Aug 28, 20246.606.936.426.746.74992,700
Aug 27, 20246.466.696.376.636.63633,000
Aug 26, 20246.376.516.106.496.49687,300
Aug 23, 20246.356.656.146.306.30669,900
Aug 22, 20246.486.696.316.356.351,329,300
Aug 21, 20246.256.686.186.486.481,553,400
Aug 20, 20245.826.495.826.216.211,855,400
Aug 19, 20245.946.085.815.915.911,728,100
Aug 16, 20245.695.975.645.955.952,068,100
Aug 15, 20245.005.904.995.655.653,909,200
Aug 14, 20246.006.314.805.065.068,049,300
Aug 13, 20246.807.066.736.936.932,247,600
Aug 12, 20247.217.216.656.736.731,025,200
Aug 09, 20247.647.757.197.237.23860,500
Aug 08, 20247.477.767.377.667.661,711,200
Aug 07, 20247.787.897.407.447.441,361,000
Aug 06, 20247.828.147.557.637.631,309,900
Aug 05, 20247.608.087.457.937.931,338,600
Aug 02, 20248.808.808.098.128.12932,000
Aug 01, 20249.419.458.488.718.71869,500
Jul 31, 20248.859.668.849.399.39816,400
Jul 30, 20248.808.958.708.938.93476,600
Jul 29, 20248.838.918.658.788.78472,600
Jul 26, 20248.849.008.728.838.83699,400
Jul 25, 20248.728.978.638.708.70744,300
Jul 24, 20248.868.958.638.728.72496,000
Jul 23, 20249.199.248.908.908.90668,100
Jul 22, 20249.179.208.709.179.172,790,500
Jul 19, 20249.159.268.919.069.06531,800
Jul 18, 20249.779.879.129.139.13472,000
Jul 17, 20249.859.989.679.889.88911,600
Jul 16, 20249.5810.029.589.909.90405,500
Jul 15, 202410.2010.289.619.619.61506,600
Jul 12, 20249.9610.399.8510.1410.14746,500
Jul 11, 20249.589.889.429.799.791,124,900
Jul 10, 20249.619.949.309.379.37538,900
Jul 09, 20249.9210.039.559.609.601,068,900
Jul 08, 202410.1610.339.919.939.93322,100
Jul 05, 20249.7510.099.6910.0610.06428,300
Jul 03, 202410.0610.309.929.979.97193,700
Jul 02, 20249.7710.169.7110.0110.01473,200
Jul 01, 20249.8010.159.449.729.72626,600
Jun 28, 20249.9110.449.799.939.93943,100
Jun 27, 202410.4110.729.659.899.89711,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...