European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
5.34
+0.19 (3.69%)
Dec 24, 2024, 1:00 PM EST - Market closed

European Wax Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20245.275.535.155.345.343.69%751,387
Dec 23, 20245.095.165.005.155.151.78%510,624
Dec 20, 20245.195.364.945.065.06-3.44%910,694
Dec 19, 20245.415.534.905.245.24-5.76%914,859
Dec 18, 20245.815.855.535.565.56-4.14%495,490
Dec 17, 20245.835.935.715.805.80-0.85%893,803
Dec 16, 20246.136.155.845.855.85-3.15%696,618
Dec 13, 20245.866.205.786.046.043.25%592,227
Dec 12, 20246.236.285.815.855.85-4.72%478,748
Dec 11, 20246.006.286.006.146.14-0.32%467,918
Dec 10, 20246.426.426.126.166.16-3.90%467,732
Dec 9, 20246.506.666.116.416.410.16%730,289
Dec 6, 20246.556.746.336.406.40-0.93%705,801
Dec 5, 20246.406.536.286.466.460.78%607,194
Dec 4, 20246.076.615.886.416.415.08%1,481,419
Dec 3, 20245.826.165.816.106.104.63%2,313,481
Dec 2, 20246.016.205.645.835.83-3.00%1,019,517
Nov 29, 20245.986.195.966.016.011.35%1,051,835
Nov 27, 20245.976.315.785.935.930.68%5,880,132
Nov 26, 20246.276.275.835.895.89-7.10%925,518
Nov 25, 20245.976.465.976.346.347.64%1,949,238
Nov 22, 20245.816.005.755.895.89-594,360
Nov 21, 20245.735.925.665.895.893.15%484,350
Nov 20, 20245.875.945.545.715.71-3.22%633,451
Nov 19, 20245.486.145.385.905.907.27%1,370,750
Nov 18, 20245.966.045.495.505.50-6.70%990,232
Nov 15, 20245.846.365.715.905.90-4.22%1,048,900
Nov 14, 20248.858.916.166.166.16-23.16%3,177,083
Nov 13, 20248.368.407.958.018.01-3.26%913,534
Nov 12, 20248.468.468.118.288.28-3.72%922,796
Nov 11, 20247.988.807.938.608.608.45%997,792
Nov 8, 20247.978.037.867.937.93-1.37%411,137
Nov 7, 20247.928.187.808.048.042.42%617,743
Nov 6, 20248.108.307.717.857.851.55%638,789
Nov 5, 20247.547.877.547.737.732.38%359,349
Nov 4, 20247.377.707.377.557.552.58%499,004
Nov 1, 20247.227.397.207.367.362.36%329,115
Oct 31, 20247.177.257.087.197.190.56%215,376
Oct 30, 20247.177.247.107.157.15-0.69%348,543
Oct 29, 20247.237.347.157.207.20-1.23%301,190
Oct 28, 20246.977.306.847.297.296.89%254,038
Oct 25, 20246.787.026.776.826.820.59%210,269
Oct 24, 20246.877.046.746.786.78-1.31%200,921
Oct 23, 20247.007.036.766.876.87-2.14%271,150
Oct 22, 20247.087.166.987.027.02-1.54%314,295
Oct 21, 20247.157.216.987.137.13-0.14%284,866
Oct 18, 20247.147.267.077.147.140.85%325,142
Oct 17, 20246.927.136.747.087.082.31%368,917
Oct 16, 20246.746.986.706.926.923.90%345,712
Oct 15, 20246.456.716.446.666.662.62%282,844
Oct 14, 20246.756.756.436.496.49-4.28%541,195
Oct 11, 20246.806.916.706.786.78-0.44%290,315
Oct 10, 20246.826.856.706.816.81-1.02%396,958
Oct 9, 20246.857.016.776.886.880.15%277,069
Oct 8, 20246.846.986.806.876.87-2.00%304,220
Oct 7, 20247.147.146.867.017.01-0.14%325,183
Oct 4, 20246.897.046.757.027.023.85%337,612
Oct 3, 20246.796.866.656.766.76-0.59%465,640
Oct 2, 20246.736.946.736.806.80-0.87%515,958
Oct 1, 20246.796.926.676.866.860.88%507,171
Sep 30, 20246.907.006.756.806.80-1.73%404,739
Sep 27, 20246.977.156.866.926.92-0.86%472,211
Sep 26, 20246.957.106.876.986.983.71%457,664
Sep 25, 20247.017.076.736.736.73-4.40%620,822
Sep 24, 20246.887.226.887.047.041.88%514,587
Sep 23, 20247.037.246.856.916.91-1.85%670,681
Sep 20, 20247.457.456.997.047.04-4.61%1,650,312
Sep 19, 20247.647.827.327.387.380.14%759,834
Sep 18, 20247.327.727.277.377.370.55%444,714
Sep 17, 20247.217.567.037.337.332.95%805,509
Sep 16, 20247.047.206.877.127.120.71%431,827
Sep 13, 20246.867.276.677.077.074.28%772,596
Sep 12, 20246.876.886.546.786.781.19%421,823
Sep 11, 20246.526.716.446.706.701.82%537,097
Sep 10, 20246.926.966.576.586.58-5.73%561,136
Sep 9, 20246.897.006.666.986.981.31%687,172
Sep 6, 20246.767.106.666.896.891.62%871,053
Sep 5, 20246.977.186.696.786.78-1.74%876,285
Sep 4, 20246.887.096.766.906.90-0.86%716,056
Sep 3, 20246.797.386.796.966.960.87%1,240,696
Aug 30, 20246.827.196.826.906.901.47%1,083,923
Aug 29, 20246.827.016.666.806.800.89%879,879
Aug 28, 20246.606.936.426.746.741.66%992,748
Aug 27, 20246.466.696.376.636.632.16%633,068
Aug 26, 20246.376.526.106.496.493.02%687,317
Aug 23, 20246.356.656.146.306.30-0.79%669,877
Aug 22, 20246.486.696.316.356.35-2.01%1,329,362
Aug 21, 20246.256.686.186.486.484.35%1,553,402
Aug 20, 20245.826.495.826.216.215.08%1,855,465
Aug 19, 20245.946.085.815.915.91-0.67%1,728,246
Aug 16, 20245.695.975.645.955.955.31%2,068,113
Aug 15, 20245.005.904.995.655.6511.66%3,909,188
Aug 14, 20246.006.314.805.065.06-26.98%8,049,307
Aug 13, 20246.807.066.736.936.932.97%2,247,708
Aug 12, 20247.217.216.656.736.73-6.92%1,025,407
Aug 9, 20247.647.757.197.237.23-5.61%860,532
Aug 8, 20247.477.777.377.667.662.96%1,711,239
Aug 7, 20247.787.907.407.447.44-2.49%1,360,980
Aug 6, 20247.828.147.557.637.63-3.78%1,309,888
Aug 5, 20247.608.087.457.937.93-2.34%1,338,588