European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
5.89
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.81 | 6.00 | 5.75 | 5.89 | 5.89 | - | 594,360 |
| Nov 21, 2024 | 5.73 | 5.92 | 5.66 | 5.89 | 5.89 | 3.15% | 484,350 |
| Nov 20, 2024 | 5.87 | 5.94 | 5.54 | 5.71 | 5.71 | -3.22% | 633,451 |
| Nov 19, 2024 | 5.48 | 6.14 | 5.38 | 5.90 | 5.90 | 7.27% | 1,370,750 |
| Nov 18, 2024 | 5.96 | 6.04 | 5.49 | 5.50 | 5.50 | -6.70% | 990,232 |
| Nov 15, 2024 | 5.84 | 6.36 | 5.71 | 5.90 | 5.90 | -4.22% | 1,048,900 |
| Nov 14, 2024 | 8.85 | 8.91 | 6.16 | 6.16 | 6.16 | -23.16% | 3,177,083 |
| Nov 13, 2024 | 8.36 | 8.40 | 7.95 | 8.01 | 8.01 | -3.26% | 913,534 |
| Nov 12, 2024 | 8.46 | 8.46 | 8.11 | 8.28 | 8.28 | -3.72% | 922,796 |
| Nov 11, 2024 | 7.98 | 8.80 | 7.93 | 8.60 | 8.60 | 8.45% | 997,792 |
| Nov 8, 2024 | 7.97 | 8.03 | 7.86 | 7.93 | 7.93 | -1.37% | 411,137 |
| Nov 7, 2024 | 7.92 | 8.18 | 7.80 | 8.04 | 8.04 | 2.42% | 617,743 |
| Nov 6, 2024 | 8.10 | 8.30 | 7.71 | 7.85 | 7.85 | 1.55% | 638,789 |
| Nov 5, 2024 | 7.54 | 7.87 | 7.54 | 7.73 | 7.73 | 2.38% | 359,349 |
| Nov 4, 2024 | 7.37 | 7.70 | 7.37 | 7.55 | 7.55 | 2.58% | 499,004 |
| Nov 1, 2024 | 7.22 | 7.39 | 7.20 | 7.36 | 7.36 | 2.36% | 329,115 |
| Oct 31, 2024 | 7.17 | 7.25 | 7.08 | 7.19 | 7.19 | 0.56% | 215,376 |
| Oct 30, 2024 | 7.17 | 7.24 | 7.10 | 7.15 | 7.15 | -0.69% | 348,543 |
| Oct 29, 2024 | 7.23 | 7.34 | 7.15 | 7.20 | 7.20 | -1.23% | 301,190 |
| Oct 28, 2024 | 6.97 | 7.30 | 6.84 | 7.29 | 7.29 | 6.89% | 254,038 |
| Oct 25, 2024 | 6.78 | 7.02 | 6.77 | 6.82 | 6.82 | 0.59% | 210,269 |
| Oct 24, 2024 | 6.87 | 7.04 | 6.74 | 6.78 | 6.78 | -1.31% | 200,921 |
| Oct 23, 2024 | 7.00 | 7.03 | 6.76 | 6.87 | 6.87 | -2.14% | 271,150 |
| Oct 22, 2024 | 7.08 | 7.16 | 6.98 | 7.02 | 7.02 | -1.54% | 314,295 |
| Oct 21, 2024 | 7.15 | 7.21 | 6.98 | 7.13 | 7.13 | -0.14% | 284,866 |
| Oct 18, 2024 | 7.14 | 7.26 | 7.07 | 7.14 | 7.14 | 0.85% | 325,142 |
| Oct 17, 2024 | 6.92 | 7.13 | 6.74 | 7.08 | 7.08 | 2.31% | 368,917 |
| Oct 16, 2024 | 6.74 | 6.98 | 6.70 | 6.92 | 6.92 | 3.90% | 345,712 |
| Oct 15, 2024 | 6.45 | 6.71 | 6.44 | 6.66 | 6.66 | 2.62% | 282,844 |
| Oct 14, 2024 | 6.75 | 6.75 | 6.43 | 6.49 | 6.49 | -4.28% | 541,195 |
| Oct 11, 2024 | 6.80 | 6.91 | 6.70 | 6.78 | 6.78 | -0.44% | 290,315 |
| Oct 10, 2024 | 6.82 | 6.85 | 6.70 | 6.81 | 6.81 | -1.02% | 396,958 |
| Oct 9, 2024 | 6.85 | 7.01 | 6.77 | 6.88 | 6.88 | 0.15% | 277,069 |
| Oct 8, 2024 | 6.84 | 6.98 | 6.80 | 6.87 | 6.87 | -2.00% | 304,220 |
| Oct 7, 2024 | 7.14 | 7.14 | 6.86 | 7.01 | 7.01 | -0.14% | 325,183 |
| Oct 4, 2024 | 6.89 | 7.04 | 6.75 | 7.02 | 7.02 | 3.85% | 337,612 |
| Oct 3, 2024 | 6.79 | 6.86 | 6.65 | 6.76 | 6.76 | -0.59% | 465,640 |
| Oct 2, 2024 | 6.73 | 6.94 | 6.73 | 6.80 | 6.80 | -0.87% | 515,958 |
| Oct 1, 2024 | 6.79 | 6.92 | 6.67 | 6.86 | 6.86 | 0.88% | 507,171 |
| Sep 30, 2024 | 6.90 | 7.00 | 6.75 | 6.80 | 6.80 | -1.73% | 404,739 |
| Sep 27, 2024 | 6.97 | 7.15 | 6.86 | 6.92 | 6.92 | -0.86% | 472,211 |
| Sep 26, 2024 | 6.95 | 7.10 | 6.87 | 6.98 | 6.98 | 3.71% | 457,664 |
| Sep 25, 2024 | 7.01 | 7.07 | 6.73 | 6.73 | 6.73 | -4.40% | 620,822 |
| Sep 24, 2024 | 6.88 | 7.22 | 6.88 | 7.04 | 7.04 | 1.88% | 514,587 |
| Sep 23, 2024 | 7.03 | 7.24 | 6.85 | 6.91 | 6.91 | -1.85% | 670,681 |
| Sep 20, 2024 | 7.45 | 7.45 | 6.99 | 7.04 | 7.04 | -4.61% | 1,650,312 |
| Sep 19, 2024 | 7.64 | 7.82 | 7.32 | 7.38 | 7.38 | 0.14% | 759,834 |
| Sep 18, 2024 | 7.32 | 7.72 | 7.27 | 7.37 | 7.37 | 0.55% | 444,714 |
| Sep 17, 2024 | 7.21 | 7.56 | 7.03 | 7.33 | 7.33 | 2.95% | 805,509 |
| Sep 16, 2024 | 7.04 | 7.20 | 6.87 | 7.12 | 7.12 | 0.71% | 431,827 |
| Sep 13, 2024 | 6.86 | 7.27 | 6.67 | 7.07 | 7.07 | 4.28% | 772,596 |
| Sep 12, 2024 | 6.87 | 6.88 | 6.54 | 6.78 | 6.78 | 1.19% | 421,823 |
| Sep 11, 2024 | 6.52 | 6.71 | 6.44 | 6.70 | 6.70 | 1.82% | 537,097 |
| Sep 10, 2024 | 6.92 | 6.96 | 6.57 | 6.58 | 6.58 | -5.73% | 561,136 |
| Sep 9, 2024 | 6.89 | 7.00 | 6.66 | 6.98 | 6.98 | 1.31% | 687,172 |
| Sep 6, 2024 | 6.76 | 7.10 | 6.66 | 6.89 | 6.89 | 1.62% | 871,053 |
| Sep 5, 2024 | 6.97 | 7.18 | 6.69 | 6.78 | 6.78 | -1.74% | 876,285 |
| Sep 4, 2024 | 6.88 | 7.09 | 6.76 | 6.90 | 6.90 | -0.86% | 716,056 |
| Sep 3, 2024 | 6.79 | 7.38 | 6.79 | 6.96 | 6.96 | 0.87% | 1,240,696 |
| Aug 30, 2024 | 6.82 | 7.19 | 6.82 | 6.90 | 6.90 | 1.47% | 1,083,923 |
| Aug 29, 2024 | 6.82 | 7.01 | 6.66 | 6.80 | 6.80 | 0.89% | 879,879 |
| Aug 28, 2024 | 6.60 | 6.93 | 6.42 | 6.74 | 6.74 | 1.66% | 992,748 |
| Aug 27, 2024 | 6.46 | 6.69 | 6.37 | 6.63 | 6.63 | 2.16% | 633,068 |
| Aug 26, 2024 | 6.37 | 6.52 | 6.10 | 6.49 | 6.49 | 3.02% | 687,317 |
| Aug 23, 2024 | 6.35 | 6.65 | 6.14 | 6.30 | 6.30 | -0.79% | 669,877 |
| Aug 22, 2024 | 6.48 | 6.69 | 6.31 | 6.35 | 6.35 | -2.01% | 1,329,362 |
| Aug 21, 2024 | 6.25 | 6.68 | 6.18 | 6.48 | 6.48 | 4.35% | 1,553,402 |
| Aug 20, 2024 | 5.82 | 6.49 | 5.82 | 6.21 | 6.21 | 5.08% | 1,855,465 |
| Aug 19, 2024 | 5.94 | 6.08 | 5.81 | 5.91 | 5.91 | -0.67% | 1,728,246 |
| Aug 16, 2024 | 5.69 | 5.97 | 5.64 | 5.95 | 5.95 | 5.31% | 2,068,113 |
| Aug 15, 2024 | 5.00 | 5.90 | 4.99 | 5.65 | 5.65 | 11.66% | 3,909,188 |
| Aug 14, 2024 | 6.00 | 6.31 | 4.80 | 5.06 | 5.06 | -26.98% | 8,049,307 |
| Aug 13, 2024 | 6.80 | 7.06 | 6.73 | 6.93 | 6.93 | 2.97% | 2,247,708 |
| Aug 12, 2024 | 7.21 | 7.21 | 6.65 | 6.73 | 6.73 | -6.92% | 1,025,407 |
| Aug 9, 2024 | 7.64 | 7.75 | 7.19 | 7.23 | 7.23 | -5.61% | 860,532 |
| Aug 8, 2024 | 7.47 | 7.77 | 7.37 | 7.66 | 7.66 | 2.96% | 1,711,239 |
| Aug 7, 2024 | 7.78 | 7.90 | 7.40 | 7.44 | 7.44 | -2.49% | 1,360,980 |
| Aug 6, 2024 | 7.82 | 8.14 | 7.55 | 7.63 | 7.63 | -3.78% | 1,309,888 |
| Aug 5, 2024 | 7.60 | 8.08 | 7.45 | 7.93 | 7.93 | -2.34% | 1,338,588 |
| Aug 2, 2024 | 8.80 | 8.80 | 8.09 | 8.12 | 8.12 | -6.77% | 931,986 |
| Aug 1, 2024 | 9.41 | 9.45 | 8.48 | 8.71 | 8.71 | -7.24% | 869,499 |
| Jul 31, 2024 | 8.85 | 9.66 | 8.84 | 9.39 | 9.39 | 5.15% | 816,384 |
| Jul 30, 2024 | 8.80 | 8.95 | 8.70 | 8.93 | 8.93 | 1.71% | 476,651 |
| Jul 29, 2024 | 8.83 | 8.91 | 8.65 | 8.78 | 8.78 | -0.57% | 472,643 |
| Jul 26, 2024 | 8.84 | 9.00 | 8.72 | 8.83 | 8.83 | 1.49% | 699,365 |
| Jul 25, 2024 | 8.72 | 8.97 | 8.63 | 8.70 | 8.70 | -0.23% | 744,341 |
| Jul 24, 2024 | 8.86 | 8.95 | 8.63 | 8.72 | 8.72 | -2.02% | 495,962 |
| Jul 23, 2024 | 9.19 | 9.24 | 8.90 | 8.90 | 8.90 | -2.94% | 668,058 |
| Jul 22, 2024 | 9.17 | 9.20 | 8.70 | 9.17 | 9.17 | 1.21% | 2,790,456 |
| Jul 19, 2024 | 9.15 | 9.26 | 8.91 | 9.06 | 9.06 | -0.77% | 531,753 |
| Jul 18, 2024 | 9.77 | 9.87 | 9.12 | 9.13 | 9.13 | -7.59% | 472,001 |
| Jul 17, 2024 | 9.85 | 9.98 | 9.67 | 9.88 | 9.88 | -0.20% | 911,553 |
| Jul 16, 2024 | 9.58 | 10.02 | 9.58 | 9.90 | 9.90 | 3.02% | 405,543 |
| Jul 15, 2024 | 10.20 | 10.28 | 9.61 | 9.61 | 9.61 | -5.23% | 506,612 |
| Jul 12, 2024 | 9.96 | 10.39 | 9.86 | 10.14 | 10.14 | 3.58% | 746,453 |
| Jul 11, 2024 | 9.58 | 9.88 | 9.42 | 9.79 | 9.79 | 4.48% | 1,124,932 |
| Jul 10, 2024 | 9.61 | 9.94 | 9.30 | 9.37 | 9.37 | -2.40% | 538,908 |
| Jul 9, 2024 | 9.92 | 10.03 | 9.55 | 9.60 | 9.60 | -3.32% | 1,068,874 |
| Jul 8, 2024 | 10.16 | 10.33 | 9.91 | 9.93 | 9.93 | -1.29% | 322,146 |
| Jul 5, 2024 | 9.75 | 10.09 | 9.69 | 10.06 | 10.06 | 0.90% | 428,251 |