European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
4.540
+0.100 (2.25%)
At close: Aug 26, 2025, 4:00 PM
4.630
+0.090 (1.98%)
After-hours: Aug 26, 2025, 6:20 PM EDT
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.37 | 4.61 | 4.35 | 4.54 | 4.54 | 2.25% | 455,269 |
| Aug 25, 2025 | 4.72 | 4.73 | 4.44 | 4.44 | 4.44 | -6.92% | 255,311 |
| Aug 22, 2025 | 4.59 | 4.80 | 4.59 | 4.77 | 4.77 | 5.30% | 539,395 |
| Aug 21, 2025 | 4.36 | 4.55 | 4.29 | 4.53 | 4.53 | 1.12% | 379,508 |
| Aug 20, 2025 | 4.57 | 4.58 | 4.45 | 4.48 | 4.48 | -3.24% | 353,962 |
| Aug 19, 2025 | 4.68 | 4.82 | 4.59 | 4.63 | 4.63 | -0.64% | 463,965 |
| Aug 18, 2025 | 4.58 | 4.75 | 4.50 | 4.66 | 4.66 | 0.76% | 506,171 |
| Aug 15, 2025 | 4.70 | 4.72 | 4.52 | 4.63 | 4.63 | -1.39% | 364,423 |
| Aug 14, 2025 | 4.86 | 4.88 | 4.45 | 4.69 | 4.69 | -6.57% | 751,637 |
| Aug 13, 2025 | 4.88 | 5.12 | 4.23 | 5.02 | 5.02 | 13.83% | 1,869,745 |
| Aug 12, 2025 | 4.27 | 4.51 | 4.19 | 4.41 | 4.41 | 5.00% | 495,770 |
| Aug 11, 2025 | 4.17 | 4.26 | 4.08 | 4.20 | 4.20 | 0.72% | 435,020 |
| Aug 8, 2025 | 4.25 | 4.35 | 4.12 | 4.17 | 4.17 | -1.18% | 403,201 |
| Aug 7, 2025 | 4.30 | 4.36 | 4.16 | 4.22 | 4.22 | -1.40% | 388,860 |
| Aug 6, 2025 | 4.19 | 4.29 | 4.11 | 4.28 | 4.28 | 2.39% | 465,530 |
| Aug 5, 2025 | 4.35 | 4.35 | 4.16 | 4.18 | 4.18 | -2.79% | 318,715 |
| Aug 4, 2025 | 4.25 | 4.30 | 4.13 | 4.30 | 4.30 | 1.90% | 595,234 |
| Aug 1, 2025 | 4.58 | 4.58 | 4.20 | 4.22 | 4.22 | -9.83% | 468,079 |
| Jul 31, 2025 | 4.60 | 4.71 | 4.55 | 4.68 | 4.68 | 1.08% | 423,836 |
| Jul 30, 2025 | 4.64 | 4.72 | 4.60 | 4.63 | 4.63 | -0.43% | 291,040 |
| Jul 29, 2025 | 4.82 | 4.82 | 4.56 | 4.65 | 4.65 | -3.73% | 364,698 |
| Jul 28, 2025 | 5.15 | 5.15 | 4.81 | 4.83 | 4.83 | -6.03% | 377,717 |
| Jul 25, 2025 | 5.02 | 5.15 | 4.96 | 5.14 | 5.14 | 2.39% | 370,151 |
| Jul 24, 2025 | 4.99 | 5.06 | 4.90 | 5.02 | 5.02 | 0.40% | 310,202 |
| Jul 23, 2025 | 5.12 | 5.16 | 4.99 | 5.00 | 5.00 | -1.19% | 438,704 |
| Jul 22, 2025 | 4.88 | 5.08 | 4.87 | 5.06 | 5.06 | 3.27% | 338,249 |
| Jul 21, 2025 | 4.91 | 5.01 | 4.87 | 4.90 | 4.90 | - | 596,003 |
| Jul 18, 2025 | 4.87 | 4.95 | 4.83 | 4.90 | 4.90 | 1.45% | 444,665 |
| Jul 17, 2025 | 5.02 | 5.04 | 4.81 | 4.83 | 4.83 | -3.78% | 266,867 |
| Jul 16, 2025 | 5.17 | 5.21 | 5.01 | 5.02 | 5.02 | -2.52% | 323,812 |
| Jul 15, 2025 | 5.21 | 5.25 | 5.14 | 5.15 | 5.15 | -1.34% | 387,285 |
| Jul 14, 2025 | 5.32 | 5.32 | 5.16 | 5.22 | 5.22 | -2.43% | 285,691 |
| Jul 11, 2025 | 5.47 | 5.52 | 5.35 | 5.35 | 5.35 | -2.99% | 229,860 |
| Jul 10, 2025 | 5.49 | 5.59 | 5.48 | 5.52 | 5.52 | 0.46% | 216,160 |
| Jul 9, 2025 | 5.51 | 5.60 | 5.44 | 5.49 | 5.49 | -0.18% | 424,167 |
| Jul 8, 2025 | 5.60 | 5.67 | 5.48 | 5.50 | 5.50 | -0.36% | 417,115 |
| Jul 7, 2025 | 5.75 | 5.75 | 5.43 | 5.52 | 5.52 | -4.83% | 513,846 |
| Jul 3, 2025 | 5.76 | 5.83 | 5.57 | 5.80 | 5.80 | 1.40% | 572,109 |
| Jul 2, 2025 | 5.68 | 5.84 | 5.62 | 5.72 | 5.72 | 1.78% | 494,616 |
| Jul 1, 2025 | 5.60 | 5.79 | 5.48 | 5.62 | 5.62 | -0.18% | 578,462 |
| Jun 30, 2025 | 5.78 | 5.80 | 5.56 | 5.63 | 5.63 | -2.43% | 767,349 |
| Jun 27, 2025 | 5.69 | 5.91 | 5.61 | 5.77 | 5.77 | 1.58% | 1,164,268 |
| Jun 26, 2025 | 5.62 | 5.72 | 5.43 | 5.68 | 5.68 | 2.16% | 513,652 |
| Jun 25, 2025 | 5.60 | 5.63 | 5.43 | 5.56 | 5.56 | -0.36% | 458,827 |
| Jun 24, 2025 | 5.87 | 5.90 | 5.56 | 5.58 | 5.58 | -3.46% | 559,590 |
| Jun 23, 2025 | 5.61 | 5.78 | 5.50 | 5.78 | 5.78 | 1.94% | 593,097 |
| Jun 20, 2025 | 5.63 | 5.72 | 5.43 | 5.67 | 5.67 | 2.44% | 1,116,653 |
| Jun 18, 2025 | 5.65 | 5.82 | 5.53 | 5.54 | 5.54 | -1.16% | 626,974 |
| Jun 17, 2025 | 5.72 | 5.82 | 5.55 | 5.60 | 5.60 | -3.11% | 645,038 |
| Jun 16, 2025 | 5.80 | 5.94 | 5.78 | 5.78 | 5.78 | 0.70% | 519,059 |