European Wax Center Inc (EWCZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -7.09812108559 | 9.58 | 10.02 | 8.7 | 1022161 | 9.33942066 | CS |
| 4 | -1.98 | -18.1985294118 | 10.88 | 10.88 | 8.7 | 735747 | 9.67611503 | CS |
| 12 | -2.54 | -22.2027972028 | 11.44 | 12.11 | 8.7 | 605657 | 10.55008933 | CS |
| 26 | -6.8 | -43.3121019108 | 15.7 | 15.99 | 8.7 | 521850 | 12.01903577 | CS |
| 52 | -10.4 | -53.8860103627 | 19.3 | 20 | 8.7 | 524948 | 13.646486 | CS |
| 156 | -10.1 | -53.1578947368 | 19 | 34.67 | 8.7 | 431742 | 18.08365933 | CS |
| 260 | -10.1 | -53.1578947368 | 19 | 34.67 | 8.7 | 431742 | 18.08365933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 9.17 | 0.11 | 1.21 | 9.17 | 9.1975 | 8.7 | 2789956 |
| 1721428500 | 9.06 | -0.07 | -0.77 | 9.15 | 9.26 | 8.91 | 531753 |
| 1721342100 | 9.13 | -0.75 | -7.59 | 9.77 | 9.8699999 | 9.1199999 | 472001 |
| 1721255700 | 9.88 | -0.02 | -0.20 | 9.85 | 9.98 | 9.67 | 911553 |
| 1721169300 | 9.9 | 0.29 | 3.02 | 9.58 | 10.02 | 9.58 | 405543 |
| 1721082900 | 9.61 | -0.53 | -5.23 | 10.2 | 10.28 | 9.61 | 506612 |
| 1720823700 | 10.14 | 0.35 | 3.58 | 9.96 | 10.39 | 9.855 | 746453 |
| 1720737300 | 9.7899999 | 0.42 | 4.48 | 9.58 | 9.88 | 9.42 | 1124932 |
| 1720650900 | 9.3699999 | -0.23 | -2.40 | 9.61 | 9.935 | 9.3 | 538908 |
| 1720564500 | 9.6 | -0.33 | -3.32 | 9.92 | 10.03 | 9.55 | 1027804 |
| 1720478100 | 9.93 | -0.13 | -1.29 | 10.16 | 10.33 | 9.91 | 322146 |
| 1720218900 | 10.06 | 0.09 | 0.90 | 9.75 | 10.09 | 9.69 | 428251 |
| 1720040640 | 9.97 | -0.04 | -0.40 | 10.06 | 10.3 | 9.92 | 193682 |
| 1719959700 | 10.01 | 0.29 | 2.98 | 9.77 | 10.16 | 9.71 | 473150 |
| 1719873300 | 9.72 | -0.17 | -1.72 | 9.8 | 10.15 | 9.44 | 624647 |
| 1719614100 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1719527700 | 9.89 | -0.42 | -4.07 | 10.41 | 10.72 | 9.645 | 711001 |
| 1719441300 | 10.31 | 0.05 | 0.49 | 10.17 | 10.31 | 9.97 | 892220 |
| 1719354900 | 10.26 | -0.67 | -6.13 | 10.88 | 10.88 | 10.22 | 542842 |
| 1719268500 | 10.93 | 0.22 | 2.05 | 10.73 | 11 | 10.69 | 436390 |
| 1719009300 | 10.71 | -0.01 | -0.09 | 10.75 | 10.77 | 10.51 | 639633 |
| 1718922900 | 10.72 | 0.08 | 0.75 | 10.62 | 11.025 | 10.4 | 803273 |
| 1718750100 | 10.64 | -0.28 | -2.56 | 10.88 | 11.05 | 10.485 | 1072717 |
| 1718663700 | 10.92 | -0.31 | -2.76 | 11.13 | 11.21 | 10.87 | 379219 |
| 1718404500 | 11.23 | -0.31 | -2.69 | 11.71 | 11.71 | 11.08 | 600182 |
| 1718318100 | 11.54 | -0.17 | -1.45 | 11.54 | 11.75 | 11.52 | 240202 |
| 1718231700 | 11.71 | 0 | 0.00 | 12.04 | 12.04 | 11.585 | 450537 |
| 1718145300 | 11.71 | -0.06 | -0.51 | 11.66 | 11.86 | 11.51 | 351193 |
| 1718058900 | 11.77 | 0.03 | 0.26 | 11.69 | 11.85 | 11.57 | 296767 |
| 1717799700 | 11.74 | -0.09 | -0.76 | 11.52 | 11.84 | 11.52 | 259840 |
| 1717713300 | 11.83 | 0.16 | 1.37 | 11.57 | 11.85 | 11.395 | 225007 |
| 1717626900 | 11.67 | -0.08 | -0.68 | 11.63 | 11.92 | 11.625 | 212908 |
| 1717540500 | 11.75 | 0.13 | 1.12 | 11.59 | 11.82 | 11.4561 | 356532 |
| 1717454100 | 11.62 | 0.3 | 2.65 | 11.44 | 11.67 | 11.27 | 263200 |
| 1717194900 | 11.32 | -0.07 | -0.61 | 11.46 | 11.52 | 11.06 | 477435 |
| 1717108500 | 11.39 | 0.19 | 1.70 | 11.28 | 11.48 | 11.26 | 329131 |
| 1717022100 | 11.2 | 0.08 | 0.72 | 10.9 | 11.45 | 10.9 | 520710 |
| 1716935700 | 11.12 | 0.34 | 3.15 | 10.97 | 11.28 | 10.83 | 782948 |
| 1716590100 | 10.78 | 0.35 | 3.36 | 10.59 | 10.91 | 10.46 | 589347 |
| 1716503700 | 10.43 | 0.04 | 0.38 | 10.45 | 10.69 | 10.25 | 658977 |
| 1716417300 | 10.39 | -0.13 | -1.24 | 10.42 | 10.78 | 10.38 | 461332 |
| 1716330900 | 10.52 | 0.13 | 1.25 | 10.37 | 10.535 | 10.23 | 649186 |
| 1716244500 | 10.39 | -0.28 | -2.62 | 10.75 | 10.915 | 10.38 | 1071180 |
| 1715985300 | 10.67 | -0.55 | -4.90 | 11.2 | 11.25 | 10.67 | 643001 |
| 1715898900 | 11.22 | -0.21 | -1.84 | 11.01 | 11.35 | 10.7 | 713424 |
| 1715812500 | 11.43 | 0.53 | 4.86 | 11.42 | 12.05 | 10.72 | 2220208 |
| 1715726100 | 10.9 | -0.23 | -2.07 | 11.4 | 11.59 | 10.89 | 949378 |
| 1715639700 | 11.13 | 0.06 | 0.54 | 11.16 | 11.29 | 10.99 | 563383 |
| 1715380500 | 11.07 | -0.54 | -4.65 | 11.61 | 11.61 | 10.88 | 562412 |
| 1715294100 | 11.61 | 0.62 | 5.64 | 11.02 | 11.64 | 10.88 | 280961 |
| 1715207700 | 10.99 | -0.31 | -2.74 | 11.16 | 11.17 | 10.91 | 501866 |
| 1715121300 | 11.3 | -0.29 | -2.50 | 11.55 | 11.63 | 11.22 | 539652 |
| 1715034900 | 11.59 | -0.02 | -0.17 | 11.66 | 11.78 | 11.54 | 226154 |
| 1714775700 | 11.61 | -0.19 | -1.61 | 12.04 | 12.11 | 11.44 | 210889 |
| 1714689300 | 11.8 | 0.03 | 0.25 | 11.96 | 12.028 | 11.653 | 325717 |
| 1714602900 | 11.77 | 0.01 | 0.09 | 11.76 | 12.07 | 11.53 | 304272 |
| 1714516500 | 11.76 | 0.11 | 0.94 | 11.44 | 11.86 | 11.4 | 504159 |
| 1714430100 | 11.65 | -0.01 | -0.09 | 11.98 | 11.99 | 11.49 | 236254 |
| 1714170900 | 11.66 | 0.15 | 1.30 | 11.51 | 11.97 | 11.51 | 271560 |
| 1714084500 | 11.51 | -0.08 | -0.69 | 11.5 | 11.69 | 11.345 | 293237 |
| 1713998100 | 11.59 | -0.2 | -1.70 | 11.68 | 11.82 | 11.44 | 360980 |
| 1713911700 | 11.79 | 0.17 | 1.46 | 11.57 | 12.01 | 11.55 | 297895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
