European Wax Center Inc (EWCZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -7.1724137931 | 7.25 | 7.6 | 6.7 | 380379 | 7.16416741 | CS |
| 4 | 0.02 | 0.298062593145 | 6.71 | 7.6 | 6.54 | 372722 | 6.91803341 | CS |
| 12 | 0.75 | 12.5418060201 | 5.98 | 7.6 | 4.9 | 714543 | 6.31664698 | CS |
| 26 | 0.48 | 7.68 | 6.25 | 8.906 | 4.9 | 730698 | 6.53081143 | CS |
| 52 | -8.5 | -55.8108995404 | 15.23 | 15.515 | 4.8 | 726963 | 8.12961763 | CS |
| 156 | -17.63 | -72.3727422003 | 24.36 | 33.31 | 4.8 | 534787 | 13.63270498 | CS |
| 260 | -12.27 | -64.5789473684 | 19 | 34.67 | 4.8 | 501240 | 14.85991459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 6.82 | -0.24 | -3.40 | 7.02 | 7.02 | 6.82 | 384252 |
| 1740008100 | 7.06 | -0.39 | -5.23 | 7.4 | 7.4 | 6.94 | 400809 |
| 1739921700 | 7.45 | 0.1 | 1.36 | 7.34 | 7.6 | 7.29 | 413804 |
| 1739576100 | 7.35 | 0.18 | 2.51 | 7.33 | 7.3855 | 7.18 | 301916 |
| 1739489700 | 7.17 | 0.33 | 4.82 | 6.87 | 7.23 | 6.755 | 509860 |
| 1739403300 | 6.84 | -0.18 | -2.56 | 6.9469 | 7.01 | 6.74 | 608047 |
| 1739316900 | 7.02 | 0.11 | 1.67 | 6.79 | 7.07 | 6.75 | 266683 |
| 1739230500 | 6.905 | 0.26 | 3.83 | 6.66 | 6.925 | 6.65 | 302695 |
| 1738971300 | 6.65 | -0.14 | -2.06 | 6.73 | 6.868 | 6.57 | 219844 |
| 1738884900 | 6.79 | 0.12 | 1.80 | 6.89 | 6.97 | 6.63 | 384167 |
| 1738798500 | 6.67 | -0.11 | -1.62 | 6.79 | 6.84 | 6.655 | 280089 |
| 1738712100 | 6.78 | 0.08 | 1.19 | 6.59 | 6.8 | 6.54 | 191831 |
| 1738625700 | 6.7 | -0.05 | -0.74 | 6.66 | 6.86 | 6.6 | 289090 |
| 1738366500 | 6.75 | -0.16 | -2.32 | 6.91 | 6.96 | 6.73 | 415482 |
| 1738280100 | 6.91 | -0.01 | -0.14 | 7.02 | 7.05 | 6.88 | 322831 |
| 1738193700 | 6.92 | 0.02 | 0.29 | 6.87 | 6.94 | 6.8 | 313544 |
| 1738107300 | 6.9 | 0.03 | 0.44 | 6.85 | 7.15 | 6.85 | 382032 |
| 1738020900 | 6.87 | 0.17 | 2.54 | 6.66 | 7.01 | 6.66 | 593566 |
| 1737761700 | 6.7 | -0.03 | -0.45 | 6.71 | 6.84 | 6.61 | 435099 |
| 1737675300 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1737588900 | 6.73 | -0.14 | -2.04 | 6.84 | 6.93 | 6.68 | 435640 |
| 1737502500 | 6.87 | 0.51 | 8.02 | 6.5599999 | 6.97 | 6.55 | 2651878 |
| 1737156900 | 6.36 | 0.01 | 0.16 | 6.495 | 6.495 | 6.23 | 719643 |
| 1737070500 | 6.35 | -0.29 | -4.37 | 6.6 | 6.64 | 6.14 | 681748 |
| 1736984100 | 6.64 | 0.35 | 5.56 | 6.5 | 6.81 | 6.43 | 639121 |
| 1736897700 | 6.29 | -0.02 | -0.32 | 6.38 | 6.44 | 6 | 1239076 |
| 1736811300 | 6.3099999 | 0.15 | 2.44 | 6.0599999 | 6.8 | 5.8 | 1035806 |
| 1736552100 | 6.16 | -0.25 | -3.90 | 6.42 | 6.42 | 6.09 | 669004 |
| 1736379300 | 6.41 | 0.06 | 0.94 | 6.35 | 6.445 | 6.08 | 380455 |
| 1736292900 | 6.35 | 0.23 | 3.76 | 6.11 | 6.5 | 6.09 | 929904 |
| 1736206500 | 6.12 | -0.41 | -6.28 | 6.24 | 6.59 | 6.0599999 | 933128 |
| 1735947300 | 6.53 | 0.17 | 2.67 | 6.4 | 6.58 | 6.28 | 557447 |
| 1735860900 | 6.36 | -0.31 | -4.65 | 6.64 | 6.71 | 6.165 | 1032779 |
| 1735688100 | 6.67 | 0.32 | 5.04 | 6.45 | 6.74 | 6.415 | 801392 |
| 1735601700 | 6.35 | 0.11 | 1.76 | 6.21 | 6.37 | 5.785 | 1381465 |
| 1735342500 | 6.24 | 0.08 | 1.30 | 6 | 6.255 | 5.83 | 1109376 |
| 1735256100 | 6.16 | 0.82 | 15.36 | 5.49 | 6.17 | 5.23 | 1175560 |
| 1735077840 | 5.34 | 0.19 | 3.69 | 5.2699999 | 5.53 | 5.15 | 751387 |
| 1734996900 | 5.15 | 0.09 | 1.78 | 5.09 | 5.16 | 4.995 | 510506 |
| 1734737700 | 5.0599999 | -0.18 | -3.44 | 5.1849999 | 5.36 | 4.942 | 870886 |
| 1734651300 | 5.24 | -0.32 | -5.76 | 5.41 | 5.53 | 4.9 | 893282 |
| 1734564900 | 5.5599999 | -0.24 | -4.14 | 5.7699999 | 5.82 | 5.53 | 494525 |
| 1734478500 | 5.8 | -0.05 | -0.85 | 5.825 | 5.93 | 5.7102 | 890649 |
| 1734392100 | 5.85 | -0.19 | -3.15 | 6.13 | 6.15 | 5.835 | 692140 |
| 1734132900 | 6.04 | 0.19 | 3.25 | 5.89 | 6.2 | 5.78 | 589529 |
| 1734046500 | 5.85 | -0.29 | -4.72 | 6.23 | 6.28 | 5.8099999 | 476429 |
| 1733960100 | 6.14 | -0.02 | -0.32 | 6.05 | 6.28 | 6 | 455091 |
| 1733873700 | 6.16 | -0.25 | -3.90 | 6.42 | 6.42 | 6.12 | 465997 |
| 1733787300 | 6.41 | 0.01 | 0.16 | 6.49 | 6.655 | 6.38 | 728452 |
| 1733528100 | 6.4 | -0.06 | -0.93 | 6.6 | 6.735 | 6.33 | 704086 |
| 1733441700 | 6.46 | 0.05 | 0.78 | 6.48 | 6.525 | 6.28 | 602922 |
| 1733355300 | 6.41 | 0.31 | 5.08 | 6.07 | 6.61 | 5.88 | 1480165 |
| 1733268900 | 6.1 | 0.27 | 4.63 | 5.85 | 6.16 | 5.8099999 | 2309755 |
| 1733182500 | 5.83 | -0.18 | -3.00 | 6.01 | 6.2 | 5.64 | 1010045 |
| 1732917840 | 6.01 | 0.08 | 1.35 | 6.005 | 6.19 | 5.97 | 1045154 |
| 1732750500 | 5.93 | 0.04 | 0.68 | 6.015 | 6.3099999 | 5.78 | 5873755 |
| 1732664100 | 5.89 | -0.45 | -7.10 | 6.215 | 6.215 | 5.83 | 921451 |
| 1732577700 | 6.34 | 0.46 | 7.73 | 5.995 | 6.4555999 | 5.98 | 1937639 |
| 1732318500 | 5.885 | -0.01 | -0.08 | 5.84 | 6 | 5.745 | 582162 |
| 1732232100 | 5.89 | 0.18 | 3.15 | 5.755 | 5.915 | 5.66 | 481170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
