European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
3.440
-0.160 (-4.44%)
Jan 2, 2026, 4:00 PM EST - Market closed
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 3.61 | 3.64 | 3.38 | 3.44 | 3.44 | -4.44% | 416,658 |
| Dec 31, 2025 | 3.57 | 3.65 | 3.54 | 3.60 | 3.60 | 0.84% | 294,433 |
| Dec 30, 2025 | 3.63 | 3.68 | 3.56 | 3.57 | 3.57 | -1.65% | 380,688 |
| Dec 29, 2025 | 3.70 | 3.72 | 3.62 | 3.63 | 3.63 | -2.16% | 260,945 |
| Dec 26, 2025 | 3.68 | 3.72 | 3.63 | 3.71 | 3.71 | 0.54% | 191,696 |
| Dec 24, 2025 | 3.62 | 3.72 | 3.60 | 3.69 | 3.69 | 1.93% | 103,679 |
| Dec 23, 2025 | 3.63 | 3.66 | 3.52 | 3.62 | 3.62 | -0.55% | 354,543 |
| Dec 22, 2025 | 3.65 | 3.72 | 3.60 | 3.64 | 3.64 | 0.55% | 316,479 |
| Dec 19, 2025 | 3.78 | 3.79 | 3.57 | 3.62 | 3.62 | -3.98% | 554,451 |
| Dec 18, 2025 | 3.78 | 3.88 | 3.75 | 3.77 | 3.77 | 0.80% | 155,441 |
| Dec 17, 2025 | 3.72 | 3.84 | 3.72 | 3.74 | 3.74 | 0.54% | 199,325 |
| Dec 16, 2025 | 3.80 | 3.82 | 3.67 | 3.72 | 3.72 | -2.36% | 343,872 |
| Dec 15, 2025 | 4.09 | 4.09 | 3.78 | 3.81 | 3.81 | -6.16% | 340,904 |
| Dec 12, 2025 | 4.21 | 4.21 | 4.05 | 4.06 | 4.06 | -3.10% | 237,106 |
| Dec 11, 2025 | 4.22 | 4.33 | 4.12 | 4.19 | 4.19 | -0.48% | 416,181 |
| Dec 10, 2025 | 4.05 | 4.26 | 4.03 | 4.21 | 4.21 | 4.47% | 514,331 |
| Dec 9, 2025 | 3.96 | 4.05 | 3.87 | 4.03 | 4.03 | 1.00% | 315,365 |
| Dec 8, 2025 | 4.07 | 4.07 | 3.97 | 3.99 | 3.99 | -1.48% | 211,724 |
| Dec 5, 2025 | 4.06 | 4.18 | 4.02 | 4.05 | 4.05 | - | 114,939 |
| Dec 4, 2025 | 4.02 | 4.11 | 3.95 | 4.05 | 4.05 | 0.75% | 145,518 |
| Dec 3, 2025 | 3.99 | 4.08 | 3.96 | 4.02 | 4.02 | 0.75% | 360,788 |
| Dec 2, 2025 | 3.97 | 4.01 | 3.82 | 3.99 | 3.99 | 1.01% | 216,198 |
| Dec 1, 2025 | 3.84 | 4.04 | 3.79 | 3.95 | 3.95 | 2.07% | 296,701 |
| Nov 28, 2025 | 3.87 | 3.90 | 3.76 | 3.87 | 3.87 | -0.26% | 1,243,127 |
| Nov 26, 2025 | 3.72 | 3.91 | 3.70 | 3.88 | 3.88 | 4.30% | 208,081 |
| Nov 25, 2025 | 3.70 | 3.81 | 3.68 | 3.72 | 3.72 | 1.09% | 235,397 |
| Nov 24, 2025 | 3.67 | 3.69 | 3.57 | 3.68 | 3.68 | 0.27% | 273,755 |
| Nov 21, 2025 | 3.56 | 3.74 | 3.56 | 3.67 | 3.67 | 3.09% | 259,879 |
| Nov 20, 2025 | 3.86 | 3.89 | 3.54 | 3.56 | 3.56 | -6.32% | 333,990 |
| Nov 19, 2025 | 3.67 | 3.86 | 3.67 | 3.80 | 3.80 | 3.26% | 280,869 |
| Nov 18, 2025 | 3.64 | 3.76 | 3.61 | 3.68 | 3.68 | 0.55% | 288,898 |
| Nov 17, 2025 | 3.76 | 3.76 | 3.53 | 3.66 | 3.66 | -3.68% | 534,515 |
| Nov 14, 2025 | 3.80 | 3.92 | 3.71 | 3.80 | 3.80 | -2.56% | 478,753 |
| Nov 13, 2025 | 4.12 | 4.15 | 3.81 | 3.90 | 3.90 | -6.25% | 725,237 |
| Nov 12, 2025 | 4.11 | 4.45 | 3.90 | 4.16 | 4.16 | 13.97% | 1,376,416 |
| Nov 11, 2025 | 3.58 | 3.69 | 3.57 | 3.65 | 3.65 | -0.27% | 373,474 |
| Nov 10, 2025 | 3.73 | 3.74 | 3.63 | 3.66 | 3.66 | -0.54% | 197,670 |
| Nov 7, 2025 | 3.67 | 3.76 | 3.65 | 3.68 | 3.68 | -0.27% | 316,341 |
| Nov 6, 2025 | 3.77 | 3.77 | 3.64 | 3.69 | 3.69 | -2.38% | 200,039 |
| Nov 5, 2025 | 3.77 | 3.82 | 3.68 | 3.78 | 3.78 | 0.53% | 170,084 |
| Nov 4, 2025 | 3.74 | 3.85 | 3.71 | 3.76 | 3.76 | -1.05% | 240,679 |
| Nov 3, 2025 | 3.90 | 3.91 | 3.77 | 3.80 | 3.80 | -2.56% | 304,966 |
| Oct 31, 2025 | 3.74 | 3.91 | 3.66 | 3.90 | 3.90 | 4.00% | 507,318 |
| Oct 30, 2025 | 3.51 | 3.76 | 3.47 | 3.75 | 3.75 | 5.63% | 311,518 |
| Oct 29, 2025 | 3.65 | 3.74 | 3.52 | 3.55 | 3.55 | -3.01% | 324,513 |
| Oct 28, 2025 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -2.66% | 305,272 |
| Oct 27, 2025 | 3.84 | 3.90 | 3.75 | 3.76 | 3.76 | -2.08% | 257,593 |
| Oct 24, 2025 | 3.78 | 3.93 | 3.75 | 3.84 | 3.84 | 2.67% | 396,039 |
| Oct 23, 2025 | 3.61 | 3.75 | 3.59 | 3.74 | 3.74 | 3.60% | 281,695 |
| Oct 22, 2025 | 3.50 | 3.61 | 3.46 | 3.61 | 3.61 | 3.14% | 226,225 |