European Wax Center, Inc. (EWCZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.51 | 11.97 | 11.51 | 11.66 | 11.66 | 271,600 |
| 25 Apr 2024 | 11.50 | 11.69 | 11.35 | 11.51 | 11.51 | 293,200 |
| 24 Apr 2024 | 11.68 | 11.82 | 11.44 | 11.59 | 11.59 | 361,000 |
| 23 Apr 2024 | 11.57 | 12.01 | 11.55 | 11.79 | 11.79 | 297,900 |
| 22 Apr 2024 | 11.55 | 11.71 | 11.36 | 11.62 | 11.62 | 305,400 |
| 19 Apr 2024 | 11.26 | 11.64 | 11.18 | 11.58 | 11.58 | 355,000 |
| 18 Apr 2024 | 10.87 | 11.39 | 10.85 | 11.30 | 11.30 | 486,400 |
| 17 Apr 2024 | 11.23 | 11.32 | 10.82 | 10.86 | 10.86 | 346,500 |
| 16 Apr 2024 | 11.30 | 11.50 | 11.13 | 11.18 | 11.18 | 290,500 |
| 15 Apr 2024 | 11.66 | 11.67 | 11.27 | 11.43 | 11.43 | 299,300 |
| 12 Apr 2024 | 12.05 | 12.05 | 11.37 | 11.54 | 11.54 | 388,600 |
| 11 Apr 2024 | 11.90 | 12.14 | 11.81 | 11.99 | 11.99 | 246,700 |
| 10 Apr 2024 | 12.12 | 12.12 | 11.60 | 11.85 | 11.85 | 490,000 |
| 09 Apr 2024 | 12.25 | 12.89 | 12.25 | 12.49 | 12.49 | 388,500 |
| 08 Apr 2024 | 12.30 | 12.40 | 12.18 | 12.27 | 12.27 | 282,200 |
| 05 Apr 2024 | 12.28 | 12.38 | 12.01 | 12.14 | 12.14 | 378,000 |
| 04 Apr 2024 | 12.61 | 12.69 | 12.18 | 12.25 | 12.25 | 446,800 |
| 03 Apr 2024 | 12.60 | 12.65 | 12.36 | 12.50 | 12.50 | 299,200 |
| 02 Apr 2024 | 12.77 | 12.77 | 12.38 | 12.51 | 12.51 | 392,600 |
| 01 Apr 2024 | 12.90 | 13.15 | 12.67 | 12.89 | 12.89 | 405,000 |
| 28 Mar 2024 | 12.64 | 13.08 | 12.64 | 12.98 | 12.98 | 329,800 |
| 27 Mar 2024 | 12.44 | 12.81 | 12.44 | 12.73 | 12.73 | 520,900 |
| 26 Mar 2024 | 12.80 | 12.81 | 12.29 | 12.33 | 12.33 | 550,700 |
| 25 Mar 2024 | 12.84 | 13.17 | 12.50 | 12.66 | 12.66 | 588,000 |
| 22 Mar 2024 | 13.26 | 13.31 | 12.69 | 12.72 | 12.72 | 634,400 |
| 21 Mar 2024 | 13.12 | 13.26 | 12.80 | 13.22 | 13.22 | 399,700 |
| 20 Mar 2024 | 12.77 | 13.15 | 12.59 | 13.05 | 13.05 | 370,000 |
| 19 Mar 2024 | 12.91 | 12.95 | 12.64 | 12.68 | 12.68 | 292,400 |
| 18 Mar 2024 | 12.61 | 13.04 | 12.35 | 12.84 | 12.84 | 688,700 |
| 15 Mar 2024 | 12.18 | 12.85 | 12.18 | 12.70 | 12.70 | 722,700 |
| 14 Mar 2024 | 12.60 | 12.65 | 12.04 | 12.28 | 12.28 | 494,900 |
| 13 Mar 2024 | 13.28 | 13.64 | 12.58 | 12.66 | 12.66 | 752,300 |
| 12 Mar 2024 | 14.48 | 14.64 | 13.51 | 13.53 | 13.53 | 641,700 |
| 11 Mar 2024 | 14.51 | 14.89 | 14.51 | 14.56 | 14.56 | 353,500 |
| 08 Mar 2024 | 14.91 | 15.21 | 14.40 | 14.51 | 14.51 | 463,200 |
| 07 Mar 2024 | 15.15 | 15.50 | 14.35 | 14.78 | 14.78 | 976,200 |
| 06 Mar 2024 | 13.87 | 15.48 | 13.23 | 15.32 | 15.32 | 1,842,400 |
| 05 Mar 2024 | 13.34 | 13.49 | 12.97 | 13.10 | 13.10 | 967,200 |
| 04 Mar 2024 | 14.18 | 14.19 | 13.39 | 13.48 | 13.48 | 544,500 |
| 01 Mar 2024 | 14.14 | 14.29 | 13.71 | 14.15 | 14.15 | 368,900 |
| 29 Feb 2024 | 14.23 | 14.38 | 14.00 | 14.18 | 14.18 | 485,600 |
| 28 Feb 2024 | 13.78 | 14.15 | 13.76 | 13.90 | 13.90 | 380,400 |
| 27 Feb 2024 | 14.28 | 14.45 | 14.05 | 14.26 | 14.26 | 358,400 |
| 26 Feb 2024 | 13.77 | 13.98 | 13.66 | 13.88 | 13.88 | 319,100 |
| 23 Feb 2024 | 14.48 | 14.48 | 13.89 | 13.92 | 13.92 | 444,400 |
| 22 Feb 2024 | 15.38 | 15.52 | 14.49 | 14.60 | 14.60 | 654,600 |
| 21 Feb 2024 | 15.23 | 15.42 | 15.03 | 15.36 | 15.36 | 461,600 |
| 20 Feb 2024 | 15.56 | 15.59 | 15.27 | 15.39 | 15.39 | 433,400 |
| 16 Feb 2024 | 15.56 | 15.83 | 15.29 | 15.81 | 15.81 | 296,400 |
| 15 Feb 2024 | 15.38 | 15.71 | 15.10 | 15.65 | 15.65 | 479,100 |
| 14 Feb 2024 | 15.07 | 15.16 | 14.70 | 15.14 | 15.14 | 424,100 |
| 13 Feb 2024 | 14.89 | 14.89 | 14.36 | 14.77 | 14.77 | 544,700 |
| 12 Feb 2024 | 14.27 | 15.39 | 14.24 | 15.27 | 15.27 | 720,900 |
| 09 Feb 2024 | 14.34 | 14.46 | 14.21 | 14.29 | 14.29 | 351,200 |
| 08 Feb 2024 | 14.66 | 14.91 | 14.27 | 14.32 | 14.32 | 325,900 |
| 07 Feb 2024 | 14.78 | 14.81 | 14.49 | 14.61 | 14.61 | 224,800 |
| 06 Feb 2024 | 14.66 | 15.01 | 14.66 | 14.83 | 14.83 | 288,100 |
| 05 Feb 2024 | 15.06 | 15.06 | 14.59 | 14.74 | 14.74 | 269,500 |
| 02 Feb 2024 | 15.26 | 15.48 | 14.99 | 15.20 | 15.20 | 352,900 |
| 01 Feb 2024 | 14.83 | 15.35 | 14.83 | 15.34 | 15.34 | 443,900 |
| 31 Jan 2024 | 15.03 | 15.43 | 14.78 | 14.84 | 14.84 | 480,200 |
| 30 Jan 2024 | 15.27 | 15.46 | 15.01 | 15.01 | 15.01 | 273,700 |
| 29 Jan 2024 | 15.48 | 15.89 | 15.22 | 15.46 | 15.46 | 479,000 |
| 26 Jan 2024 | 15.65 | 15.95 | 15.43 | 15.43 | 15.43 | 331,500 |
| 25 Jan 2024 | 15.70 | 15.82 | 15.39 | 15.56 | 15.56 | 261,000 |
| 24 Jan 2024 | 15.88 | 15.88 | 15.24 | 15.39 | 15.39 | 465,200 |
| 23 Jan 2024 | 15.70 | 15.72 | 15.36 | 15.64 | 15.64 | 480,200 |
| 22 Jan 2024 | 15.01 | 15.49 | 15.01 | 15.48 | 15.48 | 687,000 |
| 19 Jan 2024 | 14.77 | 15.06 | 14.48 | 15.00 | 15.00 | 455,400 |
| 18 Jan 2024 | 14.87 | 14.88 | 14.45 | 14.70 | 14.70 | 446,400 |
| 17 Jan 2024 | 15.17 | 15.21 | 14.40 | 14.72 | 14.72 | 674,800 |
| 16 Jan 2024 | 15.17 | 15.64 | 15.04 | 15.24 | 15.24 | 652,400 |
| 12 Jan 2024 | 15.73 | 15.74 | 15.03 | 15.42 | 15.42 | 715,700 |
| 11 Jan 2024 | 15.72 | 15.91 | 15.41 | 15.58 | 15.58 | 664,200 |
| 10 Jan 2024 | 15.25 | 15.64 | 15.20 | 15.40 | 15.40 | 1,284,800 |
| 09 Jan 2024 | 15.32 | 16.07 | 15.19 | 15.34 | 15.34 | 1,602,600 |
| 08 Jan 2024 | 13.48 | 15.96 | 13.30 | 15.49 | 15.49 | 1,933,900 |
| 05 Jan 2024 | 12.64 | 13.08 | 12.52 | 13.00 | 13.00 | 788,100 |
| 04 Jan 2024 | 12.71 | 12.71 | 12.16 | 12.64 | 12.64 | 646,200 |
| 03 Jan 2024 | 13.03 | 13.21 | 12.55 | 12.60 | 12.60 | 633,000 |
| 02 Jan 2024 | 13.57 | 13.72 | 13.07 | 13.27 | 13.27 | 674,500 |
| 29 Dec 2023 | 13.90 | 13.99 | 13.47 | 13.59 | 13.59 | 819,100 |
| 28 Dec 2023 | 14.45 | 14.54 | 13.71 | 13.90 | 13.90 | 874,200 |
| 27 Dec 2023 | 14.60 | 14.60 | 14.28 | 14.50 | 14.50 | 377,000 |
| 26 Dec 2023 | 14.60 | 14.88 | 14.38 | 14.59 | 14.59 | 625,800 |
| 22 Dec 2023 | 14.36 | 14.60 | 13.99 | 14.45 | 14.45 | 526,900 |
| 21 Dec 2023 | 13.59 | 14.42 | 13.41 | 14.41 | 14.41 | 761,600 |
| 20 Dec 2023 | 13.63 | 13.81 | 13.39 | 13.43 | 13.43 | 458,100 |
| 19 Dec 2023 | 13.80 | 13.97 | 13.55 | 13.79 | 13.79 | 745,200 |
| 18 Dec 2023 | 13.45 | 13.82 | 13.32 | 13.60 | 13.60 | 917,600 |
| 15 Dec 2023 | 13.85 | 13.85 | 13.09 | 13.44 | 13.44 | 785,000 |
| 14 Dec 2023 | 13.73 | 14.43 | 13.60 | 13.72 | 13.72 | 919,000 |
| 13 Dec 2023 | 13.26 | 13.71 | 13.12 | 13.67 | 13.67 | 863,000 |
| 12 Dec 2023 | 13.65 | 13.73 | 13.25 | 13.33 | 13.33 | 717,100 |
| 11 Dec 2023 | 14.17 | 14.17 | 13.43 | 13.76 | 13.76 | 537,600 |
| 08 Dec 2023 | 14.43 | 14.82 | 13.75 | 14.24 | 14.24 | 636,200 |
| 07 Dec 2023 | 14.16 | 14.50 | 13.74 | 14.44 | 14.44 | 950,800 |
| 06 Dec 2023 | 14.90 | 15.46 | 14.03 | 14.09 | 14.09 | 649,300 |
| 05 Dec 2023 | 15.28 | 15.36 | 14.66 | 14.78 | 14.78 | 774,600 |
| 04 Dec 2023 | 14.79 | 15.49 | 14.72 | 15.31 | 15.31 | 916,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.