European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
7.55
+0.19 (2.58%)
Nov 4, 2024, 4:00 PM EST - Market closed

European Wax Center Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 2, 20248.808.808.098.128.12-6.77%931,986
Aug 1, 20249.419.458.488.718.71-7.24%869,499
Jul 31, 20248.859.668.849.399.395.15%816,384
Jul 30, 20248.808.958.708.938.931.71%476,651
Jul 29, 20248.838.918.658.788.78-0.57%472,643
Jul 26, 20248.849.008.728.838.831.49%699,365
Jul 25, 20248.728.978.638.708.70-0.23%744,341
Jul 24, 20248.868.958.638.728.72-2.02%495,962
Jul 23, 20249.199.248.908.908.90-2.94%668,058
Jul 22, 20249.179.208.709.179.171.21%2,790,456
Jul 19, 20249.159.268.919.069.06-0.77%531,753
Jul 18, 20249.779.879.129.139.13-7.59%472,001
Jul 17, 20249.859.989.679.889.88-0.20%911,553
Jul 16, 20249.5810.029.589.909.903.02%405,543
Jul 15, 202410.2010.289.619.619.61-5.23%506,612
Jul 12, 20249.9610.399.8610.1410.143.58%746,453
Jul 11, 20249.589.889.429.799.794.48%1,124,932
Jul 10, 20249.619.949.309.379.37-2.40%538,908
Jul 9, 20249.9210.039.559.609.60-3.32%1,068,874
Jul 8, 202410.1610.339.919.939.93-1.29%322,146
Jul 5, 20249.7510.099.6910.0610.060.90%428,251
Jul 3, 202410.0610.309.929.979.97-0.40%193,682
Jul 2, 20249.7710.169.7110.0110.012.98%473,150
Jul 1, 20249.8010.159.449.729.72-2.11%626,561
Jun 28, 20249.9110.449.799.939.930.40%943,051
Jun 27, 202410.4110.729.659.899.89-4.07%711,001
Jun 26, 202410.1710.319.9710.3110.310.49%892,220
Jun 25, 202410.8810.8810.2210.2610.26-6.13%542,842
Jun 24, 202410.7311.0010.6910.9310.932.05%436,390
Jun 21, 202410.7310.7710.5110.7110.71-0.09%639,633
Jun 20, 202410.6211.0310.4010.7210.720.75%803,273
Jun 18, 202410.8811.0510.4910.6410.64-2.56%1,072,717
Jun 17, 202411.1311.2110.8710.9210.92-2.76%379,219
Jun 14, 202411.7111.7111.0811.2311.23-2.69%600,182
Jun 13, 202411.5411.7511.5211.5411.54-1.45%240,202