European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
5.77
+0.09 (1.58%)
At close: Jun 27, 2025, 4:00 PM
5.89
+0.12 (2.08%)
After-hours: Jun 27, 2025, 7:49 PM EDT
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 5.94 | 6.01 | 5.71 | 5.74 | 5.74 | -4.81% | 557,333 |
| Jun 12, 2025 | 6.15 | 6.18 | 6.02 | 6.03 | 6.03 | -3.52% | 454,900 |
| Jun 11, 2025 | 6.37 | 6.51 | 6.24 | 6.25 | 6.25 | -1.73% | 726,742 |
| Jun 10, 2025 | 6.31 | 6.52 | 6.20 | 6.36 | 6.36 | 1.44% | 612,638 |
| Jun 9, 2025 | 5.93 | 6.45 | 5.92 | 6.27 | 6.27 | 7.55% | 1,051,570 |
| Jun 6, 2025 | 5.68 | 5.85 | 5.59 | 5.83 | 5.83 | 4.76% | 426,139 |
| Jun 5, 2025 | 5.70 | 5.82 | 5.45 | 5.57 | 5.57 | -2.37% | 400,170 |
| Jun 4, 2025 | 5.68 | 5.79 | 5.58 | 5.70 | 5.70 | 0.35% | 407,295 |
| Jun 3, 2025 | 5.31 | 5.77 | 5.14 | 5.68 | 5.68 | 10.08% | 1,182,796 |
| Jun 2, 2025 | 5.06 | 5.25 | 5.03 | 5.16 | 5.16 | 1.38% | 528,929 |
| May 30, 2025 | 5.18 | 5.26 | 5.06 | 5.09 | 5.09 | -2.30% | 305,372 |
| May 29, 2025 | 5.37 | 5.38 | 5.17 | 5.21 | 5.21 | -0.95% | 566,372 |
| May 28, 2025 | 5.44 | 5.47 | 5.18 | 5.26 | 5.26 | -3.31% | 539,261 |
| May 27, 2025 | 5.25 | 5.60 | 5.16 | 5.44 | 5.44 | 5.63% | 755,387 |
| May 23, 2025 | 5.14 | 5.23 | 5.08 | 5.15 | 5.15 | -2.46% | 440,414 |
| May 22, 2025 | 5.44 | 5.54 | 5.26 | 5.28 | 5.28 | -3.12% | 792,314 |
| May 21, 2025 | 5.33 | 5.58 | 5.18 | 5.45 | 5.45 | 0.93% | 1,641,172 |
| May 20, 2025 | 5.50 | 5.55 | 5.34 | 5.40 | 5.40 | -2.35% | 1,067,760 |
| May 19, 2025 | 5.36 | 5.74 | 5.34 | 5.53 | 5.53 | 2.41% | 1,263,192 |
| May 16, 2025 | 5.56 | 5.68 | 5.32 | 5.40 | 5.40 | -1.82% | 850,584 |
| May 15, 2025 | 4.89 | 5.55 | 4.87 | 5.50 | 5.50 | 14.35% | 1,563,743 |
| May 14, 2025 | 4.59 | 4.99 | 4.33 | 4.81 | 4.81 | 21.46% | 1,346,634 |
| May 13, 2025 | 3.84 | 4.13 | 3.84 | 3.96 | 3.96 | 1.80% | 702,875 |
| May 12, 2025 | 3.82 | 3.98 | 3.76 | 3.89 | 3.89 | 8.96% | 1,007,720 |
| May 9, 2025 | 3.59 | 3.68 | 3.52 | 3.57 | 3.57 | -0.83% | 578,791 |
| May 8, 2025 | 3.52 | 3.61 | 3.47 | 3.60 | 3.60 | 4.35% | 834,590 |
| May 7, 2025 | 3.23 | 3.45 | 3.22 | 3.45 | 3.45 | 6.48% | 703,118 |
| May 6, 2025 | 3.14 | 3.32 | 3.12 | 3.24 | 3.24 | 1.89% | 1,275,660 |
| May 5, 2025 | 3.34 | 3.42 | 3.17 | 3.18 | 3.18 | -5.36% | 1,607,704 |
| May 2, 2025 | 3.16 | 3.40 | 3.15 | 3.36 | 3.36 | 8.39% | 806,098 |
| May 1, 2025 | 3.16 | 3.23 | 3.02 | 3.10 | 3.10 | -0.64% | 869,677 |
| Apr 30, 2025 | 3.06 | 3.14 | 2.95 | 3.12 | 3.12 | - | 623,605 |
| Apr 29, 2025 | 3.23 | 3.28 | 3.11 | 3.12 | 3.12 | -3.11% | 799,917 |
| Apr 28, 2025 | 3.28 | 3.35 | 3.18 | 3.22 | 3.22 | -1.83% | 393,991 |
| Apr 25, 2025 | 3.19 | 3.29 | 3.11 | 3.28 | 3.28 | 2.50% | 505,847 |
| Apr 24, 2025 | 3.27 | 3.33 | 3.16 | 3.20 | 3.20 | -2.44% | 890,914 |
| Apr 23, 2025 | 3.35 | 3.57 | 3.25 | 3.28 | 3.28 | 1.86% | 879,583 |
| Apr 22, 2025 | 3.19 | 3.35 | 3.13 | 3.22 | 3.22 | 1.58% | 1,064,098 |
| Apr 21, 2025 | 3.31 | 3.33 | 3.09 | 3.17 | 3.17 | -5.37% | 675,094 |
| Apr 17, 2025 | 3.23 | 3.38 | 3.21 | 3.35 | 3.35 | 3.72% | 735,799 |
| Apr 16, 2025 | 3.30 | 3.34 | 3.13 | 3.23 | 3.23 | -2.12% | 645,683 |