European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
5.75
+0.01 (0.17%)
At close: Mar 9, 2026, 4:00 PM EDT
5.75
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 3.95 | 4.03 | 3.89 | 4.01 | 4.01 | 1.52% | 294,937 |
| Jan 13, 2026 | 4.09 | 4.15 | 3.93 | 3.95 | 3.95 | -2.95% | 261,119 |
| Jan 12, 2026 | 4.07 | 4.13 | 3.95 | 4.07 | 4.07 | -0.25% | 498,737 |
| Jan 9, 2026 | 3.97 | 4.19 | 3.87 | 4.08 | 4.08 | 2.77% | 348,777 |
| Jan 8, 2026 | 3.99 | 4.03 | 3.90 | 3.97 | 3.97 | -1.49% | 257,043 |
| Jan 7, 2026 | 4.02 | 4.05 | 3.89 | 4.03 | 4.03 | 0.25% | 312,278 |
| Jan 6, 2026 | 3.57 | 4.06 | 3.54 | 4.02 | 4.02 | 12.61% | 834,714 |
| Jan 5, 2026 | 3.46 | 3.64 | 3.44 | 3.57 | 3.57 | 3.78% | 345,913 |
| Jan 2, 2026 | 3.61 | 3.64 | 3.38 | 3.44 | 3.44 | -4.44% | 416,658 |
| Dec 31, 2025 | 3.57 | 3.65 | 3.54 | 3.60 | 3.60 | 0.84% | 294,433 |
| Dec 30, 2025 | 3.63 | 3.68 | 3.56 | 3.57 | 3.57 | -1.65% | 380,688 |
| Dec 29, 2025 | 3.70 | 3.72 | 3.62 | 3.63 | 3.63 | -2.16% | 261,010 |
| Dec 26, 2025 | 3.68 | 3.72 | 3.63 | 3.71 | 3.71 | 0.54% | 191,696 |
| Dec 24, 2025 | 3.62 | 3.72 | 3.60 | 3.69 | 3.69 | 1.93% | 103,679 |
| Dec 23, 2025 | 3.63 | 3.66 | 3.52 | 3.62 | 3.62 | -0.55% | 354,549 |
| Dec 22, 2025 | 3.65 | 3.72 | 3.60 | 3.64 | 3.64 | 0.55% | 316,866 |
| Dec 19, 2025 | 3.78 | 3.79 | 3.57 | 3.62 | 3.62 | -3.98% | 555,942 |
| Dec 18, 2025 | 3.78 | 3.88 | 3.75 | 3.77 | 3.77 | 0.80% | 155,441 |
| Dec 17, 2025 | 3.72 | 3.84 | 3.72 | 3.74 | 3.74 | 0.54% | 199,325 |
| Dec 16, 2025 | 3.80 | 3.82 | 3.67 | 3.72 | 3.72 | -2.36% | 343,873 |
| Dec 15, 2025 | 4.09 | 4.09 | 3.78 | 3.81 | 3.81 | -6.16% | 340,914 |
| Dec 12, 2025 | 4.21 | 4.21 | 4.05 | 4.06 | 4.06 | -3.10% | 237,106 |
| Dec 11, 2025 | 4.22 | 4.33 | 4.12 | 4.19 | 4.19 | -0.48% | 416,181 |
| Dec 10, 2025 | 4.05 | 4.26 | 4.03 | 4.21 | 4.21 | 4.47% | 514,331 |
| Dec 9, 2025 | 3.96 | 4.05 | 3.87 | 4.03 | 4.03 | 1.00% | 315,365 |
| Dec 8, 2025 | 4.07 | 4.07 | 3.97 | 3.99 | 3.99 | -1.48% | 211,724 |
| Dec 5, 2025 | 4.06 | 4.18 | 4.02 | 4.05 | 4.05 | - | 114,939 |
| Dec 4, 2025 | 4.02 | 4.11 | 3.95 | 4.05 | 4.05 | 0.75% | 145,518 |
| Dec 3, 2025 | 3.99 | 4.08 | 3.96 | 4.02 | 4.02 | 0.75% | 360,788 |
| Dec 2, 2025 | 3.97 | 4.01 | 3.82 | 3.99 | 3.99 | 1.01% | 216,198 |
| Dec 1, 2025 | 3.84 | 4.04 | 3.79 | 3.95 | 3.95 | 2.07% | 296,701 |
| Nov 28, 2025 | 3.87 | 3.90 | 3.76 | 3.87 | 3.87 | -0.26% | 1,243,129 |
| Nov 26, 2025 | 3.72 | 3.91 | 3.70 | 3.88 | 3.88 | 4.30% | 208,081 |
| Nov 25, 2025 | 3.70 | 3.81 | 3.68 | 3.72 | 3.72 | 1.09% | 238,144 |
| Nov 24, 2025 | 3.67 | 3.69 | 3.57 | 3.68 | 3.68 | 0.27% | 273,755 |
| Nov 21, 2025 | 3.56 | 3.74 | 3.56 | 3.67 | 3.67 | 3.09% | 259,879 |
| Nov 20, 2025 | 3.86 | 3.89 | 3.54 | 3.56 | 3.56 | -6.32% | 333,990 |
| Nov 19, 2025 | 3.67 | 3.86 | 3.67 | 3.80 | 3.80 | 3.26% | 280,869 |
| Nov 18, 2025 | 3.64 | 3.76 | 3.61 | 3.68 | 3.68 | 0.55% | 288,898 |
| Nov 17, 2025 | 3.76 | 3.76 | 3.53 | 3.66 | 3.66 | -3.68% | 534,515 |
| Nov 14, 2025 | 3.80 | 3.92 | 3.71 | 3.80 | 3.80 | -2.56% | 478,753 |
| Nov 13, 2025 | 4.12 | 4.15 | 3.81 | 3.90 | 3.90 | -6.25% | 725,237 |
| Nov 12, 2025 | 4.11 | 4.45 | 3.90 | 4.16 | 4.16 | 13.97% | 1,376,416 |
| Nov 11, 2025 | 3.58 | 3.69 | 3.57 | 3.65 | 3.65 | -0.27% | 373,474 |
| Nov 10, 2025 | 3.73 | 3.74 | 3.63 | 3.66 | 3.66 | -0.54% | 197,670 |
| Nov 7, 2025 | 3.67 | 3.76 | 3.65 | 3.68 | 3.68 | -0.27% | 316,341 |
| Nov 6, 2025 | 3.77 | 3.77 | 3.64 | 3.69 | 3.69 | -2.38% | 200,039 |
| Nov 5, 2025 | 3.77 | 3.82 | 3.68 | 3.78 | 3.78 | 0.53% | 170,084 |
| Nov 4, 2025 | 3.74 | 3.85 | 3.71 | 3.76 | 3.76 | -1.05% | 240,679 |
| Nov 3, 2025 | 3.90 | 3.91 | 3.77 | 3.80 | 3.80 | -2.56% | 304,966 |
| Oct 31, 2025 | 3.74 | 3.91 | 3.66 | 3.90 | 3.90 | 4.00% | 507,318 |
| Oct 30, 2025 | 3.51 | 3.76 | 3.47 | 3.75 | 3.75 | 5.63% | 311,518 |
| Oct 29, 2025 | 3.65 | 3.74 | 3.52 | 3.55 | 3.55 | -3.01% | 324,513 |
| Oct 28, 2025 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -2.66% | 305,272 |
| Oct 27, 2025 | 3.84 | 3.90 | 3.75 | 3.76 | 3.76 | -2.08% | 257,593 |
| Oct 24, 2025 | 3.78 | 3.93 | 3.75 | 3.84 | 3.84 | 2.67% | 396,039 |
| Oct 23, 2025 | 3.61 | 3.75 | 3.59 | 3.74 | 3.74 | 3.60% | 281,695 |
| Oct 22, 2025 | 3.50 | 3.61 | 3.46 | 3.61 | 3.61 | 3.14% | 226,225 |
| Oct 21, 2025 | 3.50 | 3.56 | 3.45 | 3.50 | 3.50 | -0.28% | 236,195 |
| Oct 20, 2025 | 3.50 | 3.58 | 3.45 | 3.51 | 3.51 | 2.33% | 338,208 |
| Oct 17, 2025 | 3.43 | 3.51 | 3.38 | 3.43 | 3.43 | -1.15% | 236,259 |
| Oct 16, 2025 | 3.48 | 3.53 | 3.42 | 3.47 | 3.47 | -0.29% | 296,266 |
| Oct 15, 2025 | 3.54 | 3.58 | 3.42 | 3.48 | 3.48 | -1.42% | 204,287 |
| Oct 14, 2025 | 3.38 | 3.56 | 3.32 | 3.53 | 3.53 | 3.22% | 319,863 |