European Wax Center, Inc. (EWCZ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11.61 | 11.61 | 10.88 | 11.07 | 11.07 | 562,400 |
| 09 may 2024 | 11.02 | 11.64 | 10.88 | 11.61 | 11.61 | 281,000 |
| 08 may 2024 | 11.16 | 11.17 | 10.91 | 10.99 | 10.99 | 501,900 |
| 07 may 2024 | 11.55 | 11.63 | 11.22 | 11.30 | 11.30 | 539,700 |
| 06 may 2024 | 11.66 | 11.78 | 11.54 | 11.59 | 11.59 | 226,200 |
| 03 may 2024 | 12.04 | 12.11 | 11.44 | 11.61 | 11.61 | 210,900 |
| 02 may 2024 | 11.96 | 12.03 | 11.65 | 11.80 | 11.80 | 325,700 |
| 01 may 2024 | 11.76 | 12.07 | 11.53 | 11.77 | 11.77 | 304,300 |
| 30 abr 2024 | 11.44 | 11.86 | 11.40 | 11.76 | 11.76 | 504,200 |
| 29 abr 2024 | 11.98 | 11.99 | 11.49 | 11.65 | 11.65 | 236,300 |
| 26 abr 2024 | 11.51 | 11.97 | 11.51 | 11.66 | 11.66 | 271,600 |
| 25 abr 2024 | 11.50 | 11.69 | 11.35 | 11.51 | 11.51 | 293,200 |
| 24 abr 2024 | 11.68 | 11.82 | 11.44 | 11.59 | 11.59 | 361,000 |
| 23 abr 2024 | 11.57 | 12.01 | 11.55 | 11.79 | 11.79 | 297,900 |
| 22 abr 2024 | 11.55 | 11.71 | 11.36 | 11.62 | 11.62 | 305,400 |
| 19 abr 2024 | 11.26 | 11.64 | 11.18 | 11.58 | 11.58 | 355,000 |
| 18 abr 2024 | 10.87 | 11.39 | 10.85 | 11.30 | 11.30 | 486,400 |
| 17 abr 2024 | 11.23 | 11.32 | 10.82 | 10.86 | 10.86 | 346,500 |
| 16 abr 2024 | 11.30 | 11.50 | 11.13 | 11.18 | 11.18 | 290,500 |
| 15 abr 2024 | 11.66 | 11.67 | 11.27 | 11.43 | 11.43 | 299,300 |
| 12 abr 2024 | 12.05 | 12.05 | 11.37 | 11.54 | 11.54 | 388,600 |
| 11 abr 2024 | 11.90 | 12.14 | 11.81 | 11.99 | 11.99 | 246,700 |
| 10 abr 2024 | 12.12 | 12.12 | 11.60 | 11.85 | 11.85 | 490,000 |
| 09 abr 2024 | 12.25 | 12.89 | 12.25 | 12.49 | 12.49 | 388,500 |
| 08 abr 2024 | 12.30 | 12.40 | 12.18 | 12.27 | 12.27 | 282,200 |
| 05 abr 2024 | 12.28 | 12.38 | 12.01 | 12.14 | 12.14 | 378,000 |
| 04 abr 2024 | 12.61 | 12.69 | 12.18 | 12.25 | 12.25 | 446,800 |
| 03 abr 2024 | 12.60 | 12.65 | 12.36 | 12.50 | 12.50 | 299,200 |
| 02 abr 2024 | 12.77 | 12.77 | 12.38 | 12.51 | 12.51 | 392,600 |
| 01 abr 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 ene 2024 | 15.03 | 15.43 | 14.78 | 14.84 | 14.84 | 480,200 |
| 30 ene 2024 | 15.27 | 15.46 | 15.01 | 15.01 | 15.01 | 273,700 |
| 29 ene 2024 | 15.48 | 15.89 | 15.22 | 15.46 | 15.46 | 479,000 |
| 26 ene 2024 | 15.65 | 15.95 | 15.43 | 15.43 | 15.43 | 331,500 |
| 25 ene 2024 | 15.70 | 15.82 | 15.39 | 15.56 | 15.56 | 261,000 |
| 24 ene 2024 | 15.88 | 15.88 | 15.24 | 15.39 | 15.39 | 465,200 |
| 23 ene 2024 | 15.70 | 15.72 | 15.36 | 15.64 | 15.64 | 480,200 |
| 22 ene 2024 | 15.01 | 15.49 | 15.01 | 15.48 | 15.48 | 687,000 |
| 19 ene 2024 | 14.77 | 15.06 | 14.48 | 15.00 | 15.00 | 455,400 |
| 18 ene 2024 | 14.87 | 14.88 | 14.45 | 14.70 | 14.70 | 446,400 |
| 17 ene 2024 | 15.17 | 15.21 | 14.40 | 14.72 | 14.72 | 674,800 |
| 16 ene 2024 | 15.17 | 15.64 | 15.04 | 15.24 | 15.24 | 652,400 |
| 12 ene 2024 | 15.73 | 15.74 | 15.03 | 15.42 | 15.42 | 715,700 |
| 11 ene 2024 | 15.72 | 15.91 | 15.41 | 15.58 | 15.58 | 664,200 |
| 10 ene 2024 | 15.25 | 15.64 | 15.20 | 15.40 | 15.40 | 1,284,800 |
| 09 ene 2024 | 15.32 | 16.07 | 15.19 | 15.34 | 15.34 | 1,602,600 |
| 08 ene 2024 | 13.48 | 15.96 | 13.30 | 15.49 | 15.49 | 1,933,900 |
| 05 ene 2024 | 12.64 | 13.08 | 12.52 | 13.00 | 13.00 | 788,100 |
| 04 ene 2024 | 12.71 | 12.71 | 12.16 | 12.64 | 12.64 | 646,200 |
| 03 ene 2024 | 13.03 | 13.21 | 12.55 | 12.60 | 12.60 | 633,000 |
| 02 ene 2024 | 13.57 | 13.72 | 13.07 | 13.27 | 13.27 | 674,500 |
| 29 dic 2023 | 13.90 | 13.99 | 13.47 | 13.59 | 13.59 | 819,100 |
| 28 dic 2023 | 14.45 | 14.54 | 13.71 | 13.90 | 13.90 | 874,200 |
| 27 dic 2023 | 14.60 | 14.60 | 14.28 | 14.50 | 14.50 | 377,000 |
| 26 dic 2023 | 14.60 | 14.88 | 14.38 | 14.59 | 14.59 | 625,800 |
| 22 dic 2023 | 14.36 | 14.60 | 13.99 | 14.45 | 14.45 | 526,900 |
| 21 dic 2023 | 13.59 | 14.42 | 13.41 | 14.41 | 14.41 | 761,600 |
| 20 dic 2023 | 13.63 | 13.81 | 13.39 | 13.43 | 13.43 | 458,100 |
| 19 dic 2023 | 13.80 | 13.97 | 13.55 | 13.79 | 13.79 | 745,200 |
| 18 dic 2023 | 13.45 | 13.82 | 13.32 | 13.60 | 13.60 | 917,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.