NasdaqGS - Delayed Quote USD

European Wax Center, Inc. (EWCZ)

Compare
5.89 -0.26 (-4.22%)
At close: November 15 at 4:00 PM EST
5.89 0.00 (0.00%)
After hours: November 15 at 4:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 5.84 6.36 5.71 5.89 5.89 1,048,900
Nov 14, 2024 8.85 8.91 6.16 6.16 6.16 3,177,100
Nov 13, 2024 8.36 8.40 7.95 8.01 8.01 913,500
Nov 12, 2024 8.46 8.46 8.11 8.28 8.28 922,800
Nov 11, 2024 7.98 8.80 7.93 8.60 8.60 997,800
Nov 8, 2024 7.97 8.03 7.86 7.93 7.93 411,100
Nov 7, 2024 7.92 8.18 7.80 8.04 8.04 617,700
Nov 6, 2024 8.10 8.30 7.71 7.85 7.85 638,800
Nov 5, 2024 7.54 7.86 7.54 7.73 7.73 359,300
Nov 4, 2024 7.37 7.70 7.37 7.55 7.55 499,000
Nov 1, 2024 7.22 7.39 7.20 7.36 7.36 329,100
Oct 31, 2024 7.17 7.25 7.08 7.19 7.19 215,400
Oct 30, 2024 7.17 7.24 7.10 7.15 7.15 348,500
Oct 29, 2024 7.23 7.34 7.15 7.20 7.20 301,200
Oct 28, 2024 6.97 7.30 6.84 7.29 7.29 254,000
Oct 25, 2024 6.78 7.02 6.77 6.82 6.82 210,300
Oct 24, 2024 6.87 7.04 6.74 6.78 6.78 200,800
Oct 23, 2024 7.00 7.03 6.76 6.87 6.87 271,200
Oct 22, 2024 7.08 7.16 6.98 7.02 7.02 314,300
Oct 21, 2024 7.15 7.21 6.98 7.13 7.13 284,900
Oct 18, 2024 7.14 7.26 7.07 7.14 7.14 325,100
Oct 17, 2024 6.92 7.13 6.74 7.08 7.08 368,900
Oct 16, 2024 6.74 6.98 6.70 6.92 6.92 345,700
Oct 15, 2024 6.45 6.71 6.44 6.66 6.66 282,800
Oct 14, 2024 6.75 6.75 6.43 6.49 6.49 541,200
Oct 11, 2024 6.80 6.91 6.70 6.78 6.78 290,300
Oct 10, 2024 6.82 6.85 6.70 6.81 6.81 397,000
Oct 9, 2024 6.85 7.01 6.76 6.88 6.88 277,100
Oct 8, 2024 6.84 6.98 6.80 6.87 6.87 304,200
Oct 7, 2024 7.14 7.14 6.86 7.01 7.01 325,100
Oct 4, 2024 6.89 7.04 6.75 7.02 7.02 337,600
Oct 3, 2024 6.79 6.86 6.65 6.76 6.76 465,600
Oct 2, 2024 6.73 6.94 6.73 6.80 6.80 516,000
Oct 1, 2024 6.79 6.92 6.67 6.86 6.86 507,200
Sep 30, 2024 6.90 7.00 6.75 6.80 6.80 404,700
Sep 27, 2024 6.97 7.15 6.86 6.92 6.92 472,200
Sep 26, 2024 6.95 7.09 6.87 6.98 6.98 457,700
Sep 25, 2024 7.01 7.07 6.73 6.73 6.73 620,800
Sep 24, 2024 6.88 7.22 6.88 7.04 7.04 514,600
Sep 23, 2024 7.03 7.24 6.85 6.91 6.91 670,700
Sep 20, 2024 7.45 7.45 6.99 7.04 7.04 1,650,300
Sep 19, 2024 7.64 7.82 7.32 7.38 7.38 759,800
Sep 18, 2024 7.32 7.72 7.27 7.37 7.37 444,700
Sep 17, 2024 7.21 7.56 7.03 7.33 7.33 805,500
Sep 16, 2024 7.04 7.20 6.87 7.12 7.12 431,800
Sep 13, 2024 6.86 7.27 6.67 7.07 7.07 772,600
Sep 12, 2024 6.87 6.88 6.54 6.78 6.78 421,800
Sep 11, 2024 6.52 6.71 6.43 6.70 6.70 537,100
Sep 10, 2024 6.92 6.96 6.57 6.58 6.58 561,100
Sep 9, 2024 6.89 6.99 6.66 6.98 6.98 687,200
Sep 6, 2024 6.76 7.10 6.66 6.89 6.89 871,100
Sep 5, 2024 6.97 7.18 6.69 6.78 6.78 876,300
Sep 4, 2024 6.88 7.09 6.76 6.90 6.90 716,100
Sep 3, 2024 6.79 7.38 6.79 6.96 6.96 1,240,700
Aug 30, 2024 6.82 7.18 6.82 6.90 6.90 1,083,900
Aug 29, 2024 6.82 7.01 6.66 6.80 6.80 879,900
Aug 28, 2024 6.60 6.93 6.42 6.74 6.74 992,700
Aug 27, 2024 6.46 6.69 6.37 6.63 6.63 633,000
Aug 26, 2024 6.37 6.51 6.10 6.49 6.49 687,300
Aug 23, 2024 6.35 6.65 6.14 6.30 6.30 669,900
Aug 22, 2024 6.48 6.69 6.31 6.35 6.35 1,329,300
Aug 21, 2024 6.25 6.68 6.18 6.48 6.48 1,553,400
Aug 20, 2024 5.82 6.49 5.82 6.21 6.21 1,855,400
Aug 19, 2024 5.94 6.08 5.81 5.91 5.91 1,728,100
Aug 16, 2024 5.69 5.97 5.64 5.95 5.95 2,068,100
Aug 15, 2024 5.00 5.90 4.99 5.65 5.65 3,909,200
Aug 14, 2024 6.00 6.31 4.80 5.06 5.06 8,049,300
Aug 13, 2024 6.80 7.06 6.73 6.93 6.93 2,247,600
Aug 12, 2024 7.21 7.21 6.65 6.73 6.73 1,025,200
Aug 9, 2024 7.64 7.75 7.19 7.23 7.23 860,500
Aug 8, 2024 7.47 7.76 7.37 7.66 7.66 1,711,200
Aug 7, 2024 7.78 7.89 7.40 7.44 7.44 1,361,000
Aug 6, 2024 7.82 8.14 7.55 7.63 7.63 1,309,900
Aug 5, 2024 7.60 8.08 7.45 7.93 7.93 1,338,600
Aug 2, 2024 8.80 8.80 8.09 8.12 8.12 932,000
Aug 1, 2024 9.41 9.45 8.48 8.71 8.71 869,500
Jul 31, 2024 8.85 9.66 8.84 9.39 9.39 816,400
Jul 30, 2024 8.80 8.95 8.70 8.93 8.93 476,600
Jul 29, 2024 8.83 8.91 8.65 8.78 8.78 472,600
Jul 26, 2024 8.84 9.00 8.72 8.83 8.83 699,400
Jul 25, 2024 8.72 8.97 8.63 8.70 8.70 744,300
Jul 24, 2024 8.86 8.95 8.63 8.72 8.72 496,000
Jul 23, 2024 9.19 9.24 8.90 8.90 8.90 668,100
Jul 22, 2024 9.17 9.20 8.70 9.17 9.17 2,790,500
Jul 19, 2024 9.15 9.26 8.91 9.06 9.06 531,800
Jul 18, 2024 9.77 9.87 9.12 9.13 9.13 472,000
Jul 17, 2024 9.85 9.98 9.67 9.88 9.88 911,600
Jul 16, 2024 9.58 10.02 9.58 9.90 9.90 405,500
Jul 15, 2024 10.20 10.28 9.61 9.61 9.61 506,600
Jul 12, 2024 9.96 10.39 9.85 10.14 10.14 746,500
Jul 11, 2024 9.58 9.88 9.42 9.79 9.79 1,124,900
Jul 10, 2024 9.61 9.94 9.30 9.37 9.37 538,900
Jul 9, 2024 9.92 10.03 9.55 9.60 9.60 1,068,900
Jul 8, 2024 10.16 10.33 9.91 9.93 9.93 322,100
Jul 5, 2024 9.75 10.09 9.69 10.06 10.06 428,300
Jul 3, 2024 10.06 10.30 9.92 9.97 9.97 193,700
Jul 2, 2024 9.77 10.16 9.71 10.01 10.01 473,200
Jul 1, 2024 9.80 10.15 9.44 9.72 9.72 626,600
Jun 28, 2024 9.91 10.44 9.79 9.93 9.93 943,100
Jun 27, 2024 10.41 10.72 9.65 9.89 9.89 711,000
Jun 26, 2024 10.17 10.31 9.97 10.31 10.31 892,200
Jun 25, 2024 10.88 10.88 10.22 10.26 10.26 542,800
Jun 24, 2024 10.73 11.00 10.69 10.93 10.93 436,400
Jun 21, 2024 10.73 10.77 10.51 10.71 10.71 639,600
Jun 20, 2024 10.62 11.02 10.40 10.72 10.72 803,300
Jun 18, 2024 10.88 11.05 10.48 10.64 10.64 1,072,700
Jun 17, 2024 11.13 11.21 10.87 10.92 10.92 379,200
Jun 14, 2024 11.71 11.71 11.08 11.23 11.23 600,200
Jun 13, 2024 11.54 11.75 11.52 11.54 11.54 240,200
Jun 12, 2024 12.04 12.04 11.59 11.71 11.71 450,500
Jun 11, 2024 11.66 11.86 11.51 11.71 11.71 395,200
Jun 10, 2024 11.69 11.85 11.57 11.77 11.77 296,800
Jun 7, 2024 11.52 11.84 11.52 11.74 11.74 259,800
Jun 6, 2024 11.57 11.85 11.40 11.83 11.83 225,000
Jun 5, 2024 11.63 11.92 11.63 11.67 11.67 212,900
Jun 4, 2024 11.59 11.82 11.46 11.75 11.75 356,500
Jun 3, 2024 11.44 11.67 11.27 11.62 11.62 263,200
May 31, 2024 11.46 11.52 11.06 11.32 11.32 474,800
May 30, 2024 11.28 11.48 11.26 11.39 11.39 329,100
May 29, 2024 10.90 11.45 10.90 11.20 11.20 520,700
May 28, 2024 10.97 11.28 10.83 11.12 11.12 804,900
May 24, 2024 10.59 10.91 10.46 10.78 10.78 589,300
May 23, 2024 10.45 10.69 10.25 10.43 10.43 659,000
May 22, 2024 10.42 10.78 10.38 10.39 10.39 461,300
May 21, 2024 10.37 10.53 10.23 10.52 10.52 649,200
May 20, 2024 10.75 10.91 10.38 10.39 10.39 1,071,200
May 17, 2024 11.20 11.22 10.67 10.67 10.67 643,000
May 16, 2024 11.01 11.35 10.70 11.22 11.22 713,400
May 15, 2024 11.42 12.05 10.72 11.43 11.43 2,220,100
May 14, 2024 11.40 11.59 10.89 10.90 10.90 949,400
May 13, 2024 11.16 11.29 10.99 11.13 11.13 563,400
May 10, 2024 11.61 11.61 10.88 11.07 11.07 562,400
May 9, 2024 11.02 11.64 10.88 11.61 11.61 281,000
May 8, 2024 11.16 11.17 10.91 10.99 10.99 501,900
May 7, 2024 11.55 11.63 11.22 11.30 11.30 539,700
May 6, 2024 11.66 11.78 11.54 11.59 11.59 226,200
May 3, 2024 12.04 12.11 11.44 11.61 11.61 210,900
May 2, 2024 11.96 12.03 11.65 11.80 11.80 325,700
May 1, 2024 11.76 12.07 11.53 11.77 11.77 304,300
Apr 30, 2024 11.44 11.86 11.40 11.76 11.76 504,200
Apr 29, 2024 11.98 11.99 11.49 11.65 11.65 236,300
Apr 26, 2024 11.51 11.97 11.51 11.66 11.66 271,600
Apr 25, 2024 11.50 11.69 11.35 11.51 11.51 293,200
Apr 24, 2024 11.68 11.82 11.44 11.59 11.59 361,000
Apr 23, 2024 11.57 12.01 11.55 11.79 11.79 297,900
Apr 22, 2024 11.55 11.71 11.36 11.62 11.62 305,400
Apr 19, 2024 11.26 11.64 11.18 11.58 11.58 355,000
Apr 18, 2024 10.87 11.39 10.85 11.30 11.30 486,400
Apr 17, 2024 11.23 11.32 10.82 10.86 10.86 346,500
Apr 16, 2024 11.30 11.50 11.13 11.18 11.18 290,500
Apr 15, 2024 11.66 11.67 11.27 11.43 11.43 299,300
Apr 12, 2024 12.05 12.05 11.37 11.54 11.54 388,600
Apr 11, 2024 11.90 12.14 11.81 11.99 11.99 246,700
Apr 10, 2024 12.12 12.12 11.60 11.85 11.85 490,000
Apr 9, 2024 12.25 12.89 12.25 12.49 12.49 388,500
Apr 8, 2024 12.30 12.40 12.18 12.27 12.27 282,200
Apr 5, 2024 12.28 12.38 12.01 12.14 12.14 378,000
Apr 4, 2024 12.61 12.69 12.18 12.25 12.25 446,800
Apr 3, 2024 12.60 12.65 12.36 12.50 12.50 299,200
Apr 2, 2024 12.77 12.77 12.38 12.51 12.51 392,600
Apr 1, 2024 12.90 13.15 12.67 12.89 12.89 405,000
Mar 28, 2024 12.64 13.08 12.64 12.98 12.98 329,800
Mar 27, 2024 12.44 12.81 12.44 12.73 12.73 520,900
Mar 26, 2024 12.80 12.81 12.29 12.33 12.33 550,700
Mar 25, 2024 12.84 13.17 12.50 12.66 12.66 588,000
Mar 22, 2024 13.26 13.31 12.69 12.72 12.72 634,400
Mar 21, 2024 13.12 13.26 12.80 13.22 13.22 399,700
Mar 20, 2024 12.77 13.15 12.59 13.05 13.05 370,000
Mar 19, 2024 12.91 12.95 12.64 12.68 12.68 292,400
Mar 18, 2024 12.61 13.04 12.35 12.84 12.84 688,700
Mar 15, 2024 12.18 12.85 12.18 12.70 12.70 722,700
Mar 14, 2024 12.60 12.65 12.04 12.28 12.28 494,900
Mar 13, 2024 13.28 13.64 12.58 12.66 12.66 752,300
Mar 12, 2024 14.48 14.64 13.51 13.53 13.53 641,700
Mar 11, 2024 14.51 14.89 14.51 14.56 14.56 353,500
Mar 8, 2024 14.91 15.21 14.40 14.51 14.51 463,200
Mar 7, 2024 15.15 15.50 14.35 14.78 14.78 976,200
Mar 6, 2024 13.87 15.48 13.23 15.32 15.32 1,842,400
Mar 5, 2024 13.34 13.49 12.97 13.10 13.10 967,200
Mar 4, 2024 14.18 14.19 13.39 13.48 13.48 544,500
Mar 1, 2024 14.14 14.29 13.71 14.15 14.15 368,900
Feb 29, 2024 14.23 14.38 14.00 14.18 14.18 485,600
Feb 28, 2024 13.78 14.15 13.76 13.90 13.90 380,400
Feb 27, 2024 14.28 14.45 14.05 14.26 14.26 358,400
Feb 26, 2024 13.77 13.98 13.66 13.88 13.88 319,100
Feb 23, 2024 14.48 14.48 13.89 13.92 13.92 444,400
Feb 22, 2024 15.38 15.52 14.49 14.60 14.60 654,600
Feb 21, 2024 15.23 15.42 15.03 15.36 15.36 461,600
Feb 20, 2024 15.56 15.59 15.27 15.39 15.39 433,400
Feb 16, 2024 15.56 15.83 15.29 15.81 15.81 296,400
Feb 15, 2024 15.38 15.71 15.10 15.65 15.65 479,100
Feb 14, 2024 15.07 15.16 14.70 15.14 15.14 424,100
Feb 13, 2024 14.89 14.89 14.36 14.77 14.77 544,700
Feb 12, 2024 14.27 15.39 14.24 15.27 15.27 720,900
Feb 9, 2024 14.34 14.46 14.21 14.29 14.29 351,200
Feb 8, 2024 14.66 14.91 14.27 14.32 14.32 325,900
Feb 7, 2024 14.78 14.81 14.49 14.61 14.61 224,800
Feb 6, 2024 14.66 15.01 14.66 14.83 14.83 288,100
Feb 5, 2024 15.06 15.06 14.59 14.74 14.74 269,500
Feb 2, 2024 15.26 15.48 14.99 15.20 15.20 352,900
Feb 1, 2024 14.83 15.35 14.83 15.34 15.34 443,900
Jan 31, 2024 15.03 15.43 14.78 14.84 14.84 480,200
Jan 30, 2024 15.27 15.46 15.01 15.01 15.01 273,700
Jan 29, 2024 15.48 15.89 15.22 15.46 15.46 479,000
Jan 26, 2024 15.65 15.95 15.43 15.43 15.43 331,500
Jan 25, 2024 15.70 15.82 15.39 15.56 15.56 261,000
Jan 24, 2024 15.88 15.88 15.24 15.39 15.39 465,200
Jan 23, 2024 15.70 15.72 15.36 15.64 15.64 480,200
Jan 22, 2024 15.01 15.49 15.01 15.48 15.48 687,000
Jan 19, 2024 14.77 15.06 14.48 15.00 15.00 455,400
Jan 18, 2024 14.87 14.88 14.45 14.70 14.70 446,400
Jan 17, 2024 15.17 15.21 14.40 14.72 14.72 674,800
Jan 16, 2024 15.17 15.64 15.04 15.24 15.24 652,400
Jan 12, 2024 15.73 15.74 15.03 15.42 15.42 715,700
Jan 11, 2024 15.72 15.91 15.41 15.58 15.58 664,200
Jan 10, 2024 15.25 15.64 15.20 15.40 15.40 1,284,800
Jan 9, 2024 15.32 16.07 15.19 15.34 15.34 1,602,600
Jan 8, 2024 13.48 15.96 13.30 15.49 15.49 1,933,900
Jan 5, 2024 12.64 13.08 12.52 13.00 13.00 788,100
Jan 4, 2024 12.71 12.71 12.16 12.64 12.64 646,200
Jan 3, 2024 13.03 13.21 12.55 12.60 12.60 633,000
Jan 2, 2024 13.57 13.72 13.07 13.27 13.27 674,500
Dec 29, 2023 13.90 13.99 13.47 13.59 13.59 819,100
Dec 28, 2023 14.45 14.54 13.71 13.90 13.90 874,200
Dec 27, 2023 14.60 14.60 14.28 14.50 14.50 377,000
Dec 26, 2023 14.60 14.88 14.38 14.59 14.59 625,800
Dec 22, 2023 14.36 14.60 13.99 14.45 14.45 526,900
Dec 21, 2023 13.59 14.42 13.41 14.41 14.41 761,600
Dec 20, 2023 13.63 13.81 13.39 13.43 13.43 458,100
Dec 19, 2023 13.80 13.97 13.55 13.79 13.79 745,200
Dec 18, 2023 13.45 13.82 13.32 13.60 13.60 917,600
Dec 15, 2023 13.85 13.85 13.09 13.44 13.44 785,000
Dec 14, 2023 13.73 14.43 13.60 13.72 13.72 919,000
Dec 13, 2023 13.26 13.71 13.12 13.67 13.67 863,000
Dec 12, 2023 13.65 13.73 13.25 13.33 13.33 717,100
Dec 11, 2023 14.17 14.17 13.43 13.76 13.76 537,600
Dec 8, 2023 14.43 14.82 13.75 14.24 14.24 636,200
Dec 7, 2023 14.16 14.50 13.74 14.44 14.44 950,800
Dec 6, 2023 14.90 15.46 14.03 14.09 14.09 649,300
Dec 5, 2023 15.28 15.36 14.66 14.78 14.78 774,600
Dec 4, 2023 14.79 15.49 14.72 15.31 15.31 916,600
Dec 1, 2023 14.25 14.95 14.18 14.92 14.92 773,900
Nov 30, 2023 14.32 14.99 14.03 14.28 14.28 637,400
Nov 29, 2023 14.32 14.67 13.72 14.32 14.32 455,300
Nov 28, 2023 14.05 14.41 13.81 14.20 14.20 685,200
Nov 27, 2023 13.84 14.36 13.66 14.05 14.05 369,200
Nov 24, 2023 13.99 14.36 13.94 13.96 13.96 110,700
Nov 22, 2023 14.01 14.19 13.83 14.03 14.03 389,700
Nov 21, 2023 13.57 14.39 13.35 13.85 13.85 681,300
Nov 20, 2023 13.63 13.63 13.16 13.60 13.60 485,700
Nov 17, 2023 13.60 13.92 13.29 13.65 13.65 655,900
Nov 16, 2023 13.65 13.77 13.02 13.43 13.43 440,200

Related Tickers