European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
5.83
0.00 (-0.09%)
Apr 20, 2026, 12:24 PM EDT - Market open
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.85 | 5.85 | 5.82 | 5.83 | 5.83 | 0.17% | 427,078 |
| Apr 16, 2026 | 5.83 | 5.85 | 5.81 | 5.82 | 5.82 | -0.34% | 322,296 |
| Apr 15, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.34% | 405,396 |
| Apr 14, 2026 | 5.81 | 5.83 | 5.81 | 5.82 | 5.82 | 0.17% | 283,210 |
| Apr 13, 2026 | 5.81 | 5.81 | 5.80 | 5.81 | 5.81 | -0.17% | 249,516 |
| Apr 10, 2026 | 5.82 | 5.83 | 5.81 | 5.82 | 5.82 | 0.17% | 506,494 |
| Apr 9, 2026 | 5.82 | 5.84 | 5.81 | 5.81 | 5.81 | -0.17% | 586,226 |
| Apr 8, 2026 | 5.88 | 5.90 | 5.82 | 5.82 | 5.82 | -0.17% | 519,143 |
| Apr 7, 2026 | 5.82 | 5.85 | 5.82 | 5.83 | 5.83 | -0.34% | 768,844 |
| Apr 6, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.69% | 398,934 |
| Apr 2, 2026 | 5.79 | 5.82 | 5.78 | 5.81 | 5.81 | 0.35% | 574,032 |
| Apr 1, 2026 | 5.79 | 5.80 | 5.78 | 5.79 | 5.79 | 0.17% | 333,050 |
| Mar 31, 2026 | 5.79 | 5.79 | 5.77 | 5.78 | 5.78 | 0.17% | 834,174 |
| Mar 30, 2026 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | -0.09% | 478,322 |
| 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 | - | 311,045 |
| 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 | - | 687,405 |
| Mar 19, 2026 | 5.75 | 5.78 | 5.75 | 5.77 | 5.77 | 0.17% | 447,520 |
| 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% | 1,201,486 |
| Mar 11, 2026 | 5.77 | 5.78 | 5.75 | 5.75 | 5.75 | -0.52% | 717,073 |
| Mar 10, 2026 | 5.74 | 5.80 | 5.73 | 5.78 | 5.78 | 0.52% | 1,302,094 |
| 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% | 566,422 |
| 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% | 334,464 |
| Mar 3, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 0.35% | 556,412 |
| Mar 2, 2026 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | - | 623,129 |
| Feb 27, 2026 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | -0.17% | 305,221 |
| 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% | 756,780 |
| Feb 20, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 0.18% | 1,474,434 |
| 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 | - | 878,484 |
| Feb 17, 2026 | 5.71 | 5.72 | 5.70 | 5.70 | 5.70 | -0.18% | 1,285,252 |
| Feb 13, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | - | 1,762,149 |
| 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 | - | 4,257,474 |
| Feb 10, 2026 | 5.74 | 5.75 | 5.71 | 5.72 | 5.72 | 43.00% | 11,720,890 |
| Feb 9, 2026 | 4.04 | 4.09 | 3.94 | 4.00 | 4.00 | -0.74% | 254,267 |
| 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% | 365,859 |