European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
3.995
+0.085 (2.17%)
Mar 31, 2025, 2:23 PM EDT - Market open
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.84 | 4.01 | 3.78 | 4.00 | - | 2.17% | 238,745 |
| Mar 28, 2025 | 4.14 | 4.16 | 3.87 | 3.91 | 3.91 | -5.56% | 561,931 |
| Mar 27, 2025 | 4.20 | 4.33 | 4.12 | 4.14 | 4.14 | -2.36% | 749,396 |
| Mar 26, 2025 | 4.12 | 4.30 | 4.12 | 4.24 | 4.24 | 2.91% | 569,084 |
| Mar 25, 2025 | 4.25 | 4.36 | 4.08 | 4.12 | 4.12 | -3.29% | 762,811 |
| Mar 24, 2025 | 4.09 | 4.29 | 4.05 | 4.26 | 4.26 | 6.77% | 535,805 |
| Mar 21, 2025 | 3.97 | 4.06 | 3.83 | 3.99 | 3.99 | -0.50% | 1,056,208 |
| Mar 20, 2025 | 4.25 | 4.28 | 3.94 | 4.01 | 4.01 | -6.31% | 938,531 |
| Mar 19, 2025 | 4.16 | 4.35 | 4.16 | 4.28 | 4.28 | 1.66% | 538,700 |
| Mar 18, 2025 | 4.22 | 4.27 | 4.08 | 4.21 | 4.21 | -0.24% | 730,746 |
| Mar 17, 2025 | 4.36 | 4.44 | 4.17 | 4.22 | 4.22 | -2.99% | 756,211 |
| Mar 14, 2025 | 4.27 | 4.44 | 4.24 | 4.35 | 4.35 | 3.45% | 1,126,186 |
| Mar 13, 2025 | 4.42 | 4.51 | 4.15 | 4.21 | 4.21 | -4.86% | 975,553 |
| Mar 12, 2025 | 4.41 | 4.72 | 4.40 | 4.42 | 4.42 | -0.67% | 1,190,309 |
| Mar 11, 2025 | 2.72 | 4.55 | 2.72 | 4.45 | 4.45 | -12.92% | 1,877,569 |
| Mar 10, 2025 | 5.49 | 5.50 | 5.01 | 5.11 | 5.11 | -7.93% | 576,375 |
| Mar 7, 2025 | 5.65 | 5.67 | 5.44 | 5.55 | 5.55 | -1.94% | 387,479 |
| Mar 6, 2025 | 5.77 | 5.94 | 5.65 | 5.66 | 5.66 | -3.74% | 367,430 |
| Mar 5, 2025 | 5.96 | 5.99 | 5.85 | 5.88 | 5.88 | -1.84% | 295,201 |
| Mar 4, 2025 | 6.01 | 6.13 | 5.87 | 5.99 | 5.99 | -1.64% | 670,385 |
| Mar 3, 2025 | 6.49 | 6.59 | 6.01 | 6.09 | 6.09 | -6.31% | 538,746 |
| Feb 28, 2025 | 6.39 | 6.58 | 6.27 | 6.50 | 6.50 | 1.72% | 424,445 |
| Feb 27, 2025 | 6.40 | 6.53 | 6.24 | 6.39 | 6.39 | -0.62% | 351,661 |
| Feb 26, 2025 | 6.42 | 6.48 | 6.28 | 6.43 | 6.43 | 0.78% | 301,373 |
| Feb 25, 2025 | 6.53 | 6.70 | 6.33 | 6.38 | 6.38 | -1.85% | 465,037 |
| Feb 24, 2025 | 6.59 | 6.74 | 6.39 | 6.50 | 6.50 | -1.07% | 387,716 |
| Feb 21, 2025 | 7.02 | 7.02 | 6.56 | 6.57 | 6.57 | -3.67% | 480,723 |
| Feb 20, 2025 | 7.04 | 7.04 | 6.82 | 6.82 | 6.82 | -3.40% | 392,968 |
| Feb 19, 2025 | 7.40 | 7.40 | 6.94 | 7.06 | 7.06 | -5.23% | 400,809 |
| Feb 18, 2025 | 7.33 | 7.60 | 7.22 | 7.45 | 7.45 | 1.36% | 422,740 |
| Feb 14, 2025 | 7.25 | 7.39 | 7.18 | 7.35 | 7.35 | 2.51% | 310,138 |
| Feb 13, 2025 | 6.87 | 7.23 | 6.76 | 7.17 | 7.17 | 4.82% | 509,860 |
| Feb 12, 2025 | 6.89 | 7.01 | 6.74 | 6.84 | 6.84 | -2.56% | 610,578 |
| Feb 11, 2025 | 6.79 | 7.07 | 6.75 | 7.02 | 7.02 | 1.67% | 266,683 |
| Feb 10, 2025 | 6.66 | 6.93 | 6.65 | 6.91 | 6.91 | 3.83% | 302,695 |
| Feb 7, 2025 | 6.78 | 6.87 | 6.57 | 6.65 | 6.65 | -2.06% | 224,741 |
| Feb 6, 2025 | 6.71 | 6.97 | 6.63 | 6.79 | 6.79 | 1.80% | 384,167 |
| Feb 5, 2025 | 6.79 | 6.84 | 6.66 | 6.67 | 6.67 | -1.62% | 280,214 |
| Feb 4, 2025 | 6.63 | 6.80 | 6.54 | 6.78 | 6.78 | 1.19% | 195,553 |
| Feb 3, 2025 | 6.68 | 6.86 | 6.60 | 6.70 | 6.70 | -0.74% | 325,901 |
| Jan 31, 2025 | 6.91 | 6.96 | 6.73 | 6.75 | 6.75 | -2.32% | 415,482 |
| Jan 30, 2025 | 7.02 | 7.05 | 6.88 | 6.91 | 6.91 | -0.14% | 322,831 |
| Jan 29, 2025 | 6.87 | 6.94 | 6.80 | 6.92 | 6.92 | 0.29% | 313,544 |
| Jan 28, 2025 | 6.85 | 7.15 | 6.85 | 6.90 | 6.90 | 0.44% | 382,033 |
| Jan 27, 2025 | 6.66 | 7.01 | 6.66 | 6.87 | 6.87 | 2.38% | 593,567 |
| Jan 24, 2025 | 6.71 | 6.84 | 6.61 | 6.71 | 6.71 | - | 435,200 |
| Jan 23, 2025 | 6.70 | 6.78 | 6.52 | 6.71 | 6.71 | -0.30% | 357,784 |
| Jan 22, 2025 | 6.84 | 6.93 | 6.68 | 6.73 | 6.73 | -2.04% | 436,350 |
| Jan 21, 2025 | 6.44 | 6.97 | 6.44 | 6.87 | 6.87 | 8.02% | 2,657,127 |
| Jan 17, 2025 | 6.50 | 6.50 | 6.23 | 6.36 | 6.36 | 0.16% | 719,643 |