European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
5.78
0.00 (-0.09%)
At close: Mar 27, 2026, 4:00 PM EDT
5.77
-0.01 (-0.09%)
After-hours: Mar 27, 2026, 4:12 PM EDT
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.78 | 5.79 | 5.77 | 5.78 | 5.78 | -0.09% | 375,422 |
| Mar 26, 2026 | 5.77 | 5.82 | 5.77 | 5.78 | 5.78 | - | 383,151 |
| Mar 25, 2026 | 5.78 | 5.78 | 5.77 | 5.78 | 5.78 | - | 311,043 |
| Mar 24, 2026 | 5.78 | 5.78 | 5.76 | 5.78 | 5.78 | 0.17% | 717,218 |
| Mar 23, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | - | 401,204 |
| Mar 20, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | - | 675,799 |
| Mar 19, 2026 | 5.75 | 5.78 | 5.75 | 5.77 | 5.77 | 0.17% | 446,199 |
| Mar 18, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | - | 450,020 |
| Mar 17, 2026 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 0.17% | 422,564 |
| Mar 16, 2026 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | - | 271,801 |
| Mar 13, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | 0.17% | 600,413 |
| Mar 12, 2026 | 5.75 | 5.76 | 5.73 | 5.74 | 5.74 | -0.17% | 1,201,430 |
| Mar 11, 2026 | 5.77 | 5.78 | 5.75 | 5.75 | 5.75 | -0.52% | 715,773 |
| Mar 10, 2026 | 5.74 | 5.80 | 5.73 | 5.78 | 5.78 | 0.52% | 1,302,084 |
| Mar 9, 2026 | 5.73 | 5.76 | 5.73 | 5.75 | 5.75 | 0.17% | 1,842,473 |
| Mar 6, 2026 | 5.74 | 5.76 | 5.73 | 5.74 | 5.74 | -0.52% | 566,403 |
| Mar 5, 2026 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | 0.70% | 586,873 |
| Mar 4, 2026 | 5.74 | 5.76 | 5.72 | 5.73 | 5.73 | -0.17% | 334,299 |
| Mar 3, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 0.35% | 556,345 |
| Mar 2, 2026 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | - | 623,064 |
| Feb 27, 2026 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | -0.17% | 305,193 |
| Feb 26, 2026 | 5.73 | 5.74 | 5.72 | 5.73 | 5.73 | - | 362,120 |
| Feb 25, 2026 | 5.72 | 5.73 | 5.71 | 5.73 | 5.73 | 0.17% | 417,589 |
| Feb 24, 2026 | 5.71 | 5.72 | 5.70 | 5.72 | 5.72 | 0.18% | 889,031 |
| Feb 23, 2026 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | -0.17% | 755,284 |
| Feb 20, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 0.18% | 1,474,426 |
| Feb 19, 2026 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 0.18% | 1,085,363 |
| Feb 18, 2026 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | - | 878,469 |
| Feb 17, 2026 | 5.71 | 5.72 | 5.70 | 5.70 | 5.70 | -0.18% | 1,163,584 |
| Feb 13, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | - | 1,762,135 |
| Feb 12, 2026 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | -0.17% | 1,991,912 |
| Feb 11, 2026 | 5.73 | 5.74 | 5.71 | 5.72 | 5.72 | - | 4,257,024 |
| Feb 10, 2026 | 5.74 | 5.75 | 5.71 | 5.72 | 5.72 | 43.00% | 11,693,623 |
| Feb 9, 2026 | 4.04 | 4.09 | 3.94 | 4.00 | 4.00 | -0.74% | 254,211 |
| Feb 6, 2026 | 4.01 | 4.11 | 3.96 | 4.03 | 4.03 | 2.03% | 293,178 |
| Feb 5, 2026 | 3.90 | 3.97 | 3.84 | 3.95 | 3.95 | 0.25% | 365,857 |
| Feb 4, 2026 | 3.93 | 3.98 | 3.88 | 3.94 | 3.94 | 0.25% | 779,315 |
| Feb 3, 2026 | 4.09 | 4.17 | 3.93 | 3.93 | 3.93 | -3.91% | 396,916 |
| Feb 2, 2026 | 3.93 | 4.15 | 3.93 | 4.09 | 4.09 | 4.07% | 581,134 |
| Jan 30, 2026 | 3.91 | 3.96 | 3.83 | 3.93 | 3.93 | - | 413,903 |
| Jan 29, 2026 | 3.86 | 3.96 | 3.84 | 3.93 | 3.93 | 2.08% | 516,024 |
| Jan 28, 2026 | 3.99 | 4.02 | 3.84 | 3.85 | 3.85 | -3.51% | 673,878 |
| Jan 27, 2026 | 3.95 | 4.07 | 3.93 | 3.99 | 3.99 | 1.53% | 334,912 |
| Jan 26, 2026 | 3.90 | 3.96 | 3.90 | 3.93 | 3.93 | 0.26% | 592,400 |
| Jan 23, 2026 | 3.93 | 3.96 | 3.84 | 3.92 | 3.92 | -0.51% | 435,823 |
| Jan 22, 2026 | 3.99 | 4.06 | 3.88 | 3.94 | 3.94 | - | 408,796 |
| Jan 21, 2026 | 3.83 | 4.02 | 3.80 | 3.94 | 3.94 | 2.87% | 562,292 |
| Jan 20, 2026 | 4.00 | 4.02 | 3.70 | 3.83 | 3.83 | -5.20% | 487,730 |
| Jan 16, 2026 | 4.32 | 4.34 | 4.00 | 4.04 | 4.04 | -6.91% | 431,085 |
| Jan 15, 2026 | 4.01 | 4.51 | 3.97 | 4.34 | 4.34 | 8.23% | 891,478 |