NASDAQ : EWCZ
European Wax Center, Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 5.82 USD (May 7, 2026, 4:00 PM EDT) · Market cap 256.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
European Wax Center, Inc. (EWCZ) closed at 5.82 USD on 2026-05-07. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.8 | 5.85 | 5.8 | 5.82 | 5,669,099 | +0.34% |
| 2026-05-06 | 5.82 | 5.82 | 5.8 | 5.8 | 332,874 | -0.17% |
| 2026-05-05 | 5.81 | 5.81 | 5.79 | 5.81 | 811,113 | +0.00% |
| 2026-05-04 | 5.81 | 5.82 | 5.79 | 5.81 | 1,026,455 | +0.00% |
| 2026-05-01 | 5.8 | 5.81 | 5.8 | 5.81 | 455,053 | +0.17% |
| 2026-04-30 | 5.8 | 5.81 | 5.79 | 5.8 | 1,014,888 | +0.00% |
| 2026-04-29 | 5.81 | 5.82 | 5.8 | 5.8 | 305,776 | -0.17% |
| 2026-04-28 | 5.82 | 5.82 | 5.81 | 5.81 | 161,910 | +0.00% |
| 2026-04-27 | 5.82 | 5.82 | 5.81 | 5.81 | 397,759 | -0.17% |
| 2026-04-24 | 5.81 | 5.82 | 5.81 | 5.82 | 382,568 | +0.17% |
| 2026-04-23 | 5.82 | 5.82 | 5.81 | 5.81 | 238,898 | -0.17% |
| 2026-04-22 | 5.81 | 5.82 | 5.81 | 5.82 | 123,157 | +0.00% |
| 2026-04-21 | 5.83 | 5.83 | 5.81 | 5.82 | 268,304 | +0.00% |
| 2026-04-20 | 5.83 | 5.83 | 5.82 | 5.82 | 239,195 | -0.17% |
| 2026-04-17 | 5.85 | 5.85 | 5.82 | 5.83 | 427,078 | +0.17% |
| 2026-04-16 | 5.83 | 5.85 | 5.81 | 5.82 | 322,302 | -0.34% |
| 2026-04-15 | 5.82 | 5.84 | 5.82 | 5.84 | 405,412 | +0.34% |
| 2026-04-14 | 5.81 | 5.825 | 5.81 | 5.82 | 283,210 | +0.17% |
| 2026-04-13 | 5.81 | 5.81 | 5.8 | 5.81 | 249,516 | -0.17% |
| 2026-04-10 | 5.82 | 5.83 | 5.81 | 5.82 | 506,494 | +0.17% |
| 2026-04-09 | 5.82 | 5.84 | 5.81 | 5.81 | 586,226 | -0.17% |
| 2026-04-08 | 5.88 | 5.895 | 5.82 | 5.82 | 519,143 | -0.17% |
| 2026-04-07 | 5.82 | 5.85 | 5.82 | 5.83 | 768,844 | -0.34% |
| 2026-04-06 | 5.8 | 5.85 | 5.8 | 5.85 | 398,934 | +0.69% |
| 2026-04-02 | 5.79 | 5.82 | 5.78 | 5.81 | 574,032 | +0.35% |
| 2026-04-01 | 5.79 | 5.8 | 5.78 | 5.79 | 333,050 | +0.17% |
| 2026-03-31 | 5.79 | 5.79 | 5.77 | 5.78 | 834,174 | +0.17% |
| 2026-03-30 | 5.79 | 5.79 | 5.77 | 5.77 | 478,322 | -0.09% |
| 2026-03-27 | 5.78 | 5.79 | 5.77 | 5.775 | 375,422 | -0.09% |
| 2026-03-26 | 5.77 | 5.82 | 5.77 | 5.78 | 383,151 | +0.00% |
| 2026-03-25 | 5.78 | 5.78 | 5.77 | 5.78 | 311,045 | +0.00% |
| 2026-03-24 | 5.78 | 5.78 | 5.76 | 5.78 | 717,218 | +0.17% |
| 2026-03-23 | 5.77 | 5.77 | 5.76 | 5.77 | 401,204 | +0.00% |
| 2026-03-20 | 5.77 | 5.77 | 5.76 | 5.77 | 687,405 | +0.00% |
| 2026-03-19 | 5.75 | 5.78 | 5.75 | 5.77 | 447,520 | +0.17% |
| 2026-03-18 | 5.76 | 5.77 | 5.75 | 5.76 | 450,020 | +0.00% |
| 2026-03-17 | 5.75 | 5.77 | 5.75 | 5.76 | 422,564 | +0.17% |
| 2026-03-16 | 5.75 | 5.76 | 5.75 | 5.75 | 271,801 | +0.00% |
| 2026-03-13 | 5.75 | 5.76 | 5.74 | 5.75 | 600,413 | +0.17% |
| 2026-03-12 | 5.75 | 5.76 | 5.73 | 5.74 | 1,201,486 | -0.17% |
| 2026-03-11 | 5.77 | 5.78 | 5.75 | 5.75 | 717,073 | -0.52% |
| 2026-03-10 | 5.74 | 5.8 | 5.73 | 5.78 | 1,302,094 | +0.52% |
| 2026-03-09 | 5.73 | 5.755 | 5.73 | 5.75 | 1,842,473 | +0.17% |
| 2026-03-06 | 5.74 | 5.76 | 5.73 | 5.74 | 566,422 | -0.52% |
| 2026-03-05 | 5.72 | 5.77 | 5.72 | 5.77 | 586,873 | +0.70% |
| 2026-03-04 | 5.74 | 5.755 | 5.72 | 5.73 | 334,464 | -0.17% |
| 2026-03-03 | 5.72 | 5.74 | 5.72 | 5.74 | 556,412 | +0.35% |
| 2026-03-02 | 5.72 | 5.74 | 5.72 | 5.72 | 623,129 | +0.00% |
| 2026-02-27 | 5.72 | 5.73 | 5.72 | 5.72 | 305,221 | -0.17% |
| 2026-02-26 | 5.73 | 5.74 | 5.72 | 5.73 | 362,120 | +0.00% |
| 2026-02-25 | 5.72 | 5.73 | 5.71 | 5.73 | 417,589 | +0.17% |
| 2026-02-24 | 5.71 | 5.72 | 5.7 | 5.72 | 889,031 | +0.18% |
| 2026-02-23 | 5.71 | 5.715 | 5.7 | 5.71 | 756,780 | -0.17% |
| 2026-02-20 | 5.7 | 5.72 | 5.7 | 5.72 | 1,474,434 | +0.18% |
| 2026-02-19 | 5.71 | 5.72 | 5.7 | 5.71 | 1,085,363 | +0.18% |
| 2026-02-18 | 5.7 | 5.72 | 5.7 | 5.7 | 878,484 | +0.00% |
| 2026-02-17 | 5.71 | 5.72 | 5.7 | 5.7 | 1,285,252 | -0.18% |
| 2026-02-13 | 5.72 | 5.72 | 5.7 | 5.71 | 1,762,149 | +0.00% |
| 2026-02-12 | 5.72 | 5.73 | 5.71 | 5.71 | 1,991,912 | -0.17% |
| 2026-02-11 | 5.73 | 5.74 | 5.71 | 5.72 | 4,257,474 | +0.00% |
| 2026-02-10 | 5.735 | 5.75 | 5.71 | 5.72 | 11,720,890 | +43.00% |
| 2026-02-09 | 4.04 | 4.09 | 3.935 | 4 | 254,267 | -0.74% |
| 2026-02-06 | 4.01 | 4.11 | 3.96 | 4.03 | 293,178 | +2.03% |
| 2026-02-05 | 3.9 | 3.97 | 3.84 | 3.95 | 365,859 | +0.25% |
| 2026-02-04 | 3.93 | 3.98 | 3.875 | 3.94 | 780,624 | +0.25% |
| 2026-02-03 | 4.09 | 4.17 | 3.93 | 3.93 | 397,133 | -3.91% |
| 2026-02-02 | 3.93 | 4.145 | 3.93 | 4.09 | 581,134 | +4.07% |
| 2026-01-30 | 3.91 | 3.955 | 3.825 | 3.93 | 413,903 | +0.00% |
| 2026-01-29 | 3.86 | 3.955 | 3.84 | 3.93 | 516,032 | +2.08% |
| 2026-01-28 | 3.99 | 4.02 | 3.84 | 3.85 | 674,233 | -3.51% |
| 2026-01-27 | 3.95 | 4.07 | 3.93 | 3.99 | 335,417 | +1.53% |
| 2026-01-26 | 3.9 | 3.96 | 3.895 | 3.93 | 592,902 | +0.26% |
| 2026-01-23 | 3.93 | 3.96 | 3.835 | 3.92 | 435,823 | -0.51% |
| 2026-01-22 | 3.99 | 4.06 | 3.875 | 3.94 | 408,796 | +0.00% |
| 2026-01-21 | 3.83 | 4.015 | 3.804 | 3.94 | 562,292 | +2.87% |
| 2026-01-20 | 4 | 4.02 | 3.7 | 3.83 | 487,758 | -5.20% |
| 2026-01-16 | 4.32 | 4.337 | 4 | 4.04 | 431,813 | -6.91% |
| 2026-01-15 | 4.01 | 4.505 | 3.97 | 4.34 | 891,479 | +8.23% |
| 2026-01-14 | 3.95 | 4.03 | 3.89 | 4.01 | 295,237 | +1.52% |
| 2026-01-13 | 4.09 | 4.145 | 3.93 | 3.95 | 261,133 | -2.95% |
| 2026-01-12 | 4.07 | 4.125 | 3.95 | 4.07 | 498,737 | -0.25% |
| 2026-01-09 | 3.97 | 4.185 | 3.87 | 4.08 | 348,778 | +2.77% |
| 2026-01-08 | 3.99 | 4.03 | 3.895 | 3.97 | 258,342 | -1.49% |
| 2026-01-07 | 4.02 | 4.05 | 3.885 | 4.03 | 312,278 | +0.25% |
| 2026-01-06 | 3.57 | 4.055 | 3.535 | 4.02 | 835,018 | +12.61% |
| 2026-01-05 | 3.46 | 3.635 | 3.44 | 3.57 | 345,913 | +3.78% |
| 2026-01-02 | 3.61 | 3.64 | 3.38 | 3.44 | 416,658 | -4.44% |
| 2025-12-31 | 3.57 | 3.65 | 3.535 | 3.6 | 294,433 | +0.84% |
| 2025-12-30 | 3.63 | 3.675 | 3.56 | 3.57 | 380,688 | -1.65% |
| 2025-12-29 | 3.7 | 3.72 | 3.619 | 3.63 | 261,010 | -2.16% |
| 2025-12-26 | 3.68 | 3.72 | 3.625 | 3.71 | 191,696 | +0.54% |
| 2025-12-24 | 3.62 | 3.715 | 3.6 | 3.69 | 103,679 | +1.93% |
| 2025-12-23 | 3.63 | 3.655 | 3.52 | 3.62 | 354,549 | -0.55% |
| 2025-12-22 | 3.65 | 3.715 | 3.595 | 3.64 | 316,866 | +0.55% |
| 2025-12-19 | 3.78 | 3.79 | 3.57 | 3.62 | 555,942 | -3.98% |
| 2025-12-18 | 3.78 | 3.875 | 3.745 | 3.77 | 155,441 | +0.80% |
| 2025-12-17 | 3.72 | 3.84 | 3.72 | 3.74 | 199,325 | +0.54% |
| 2025-12-16 | 3.8 | 3.815 | 3.665 | 3.72 | 343,873 | -2.36% |
| 2025-12-15 | 4.09 | 4.09 | 3.775 | 3.81 | 340,914 | -6.16% |
| 2025-12-12 | 4.21 | 4.21 | 4.05 | 4.06 | 237,106 | -3.10% |
| 2025-12-11 | 4.22 | 4.33 | 4.12 | 4.19 | 416,181 | -0.48% |
| 2025-12-10 | 4.05 | 4.26 | 4.026 | 4.21 | 514,331 | +4.47% |
| 2025-12-09 | 3.96 | 4.045 | 3.87 | 4.03 | 315,365 | +1.00% |
| 2025-12-08 | 4.07 | 4.07 | 3.97 | 3.99 | 211,724 | -1.48% |
| 2025-12-05 | 4.06 | 4.18 | 4.015 | 4.05 | 114,939 | +0.00% |
| 2025-12-04 | 4.02 | 4.11 | 3.95 | 4.05 | 145,518 | +0.75% |
| 2025-12-03 | 3.99 | 4.08 | 3.96 | 4.02 | 360,788 | +0.75% |
| 2025-12-02 | 3.97 | 4.005 | 3.82 | 3.99 | 216,198 | +1.01% |
| 2025-12-01 | 3.84 | 4.04 | 3.79 | 3.95 | 296,701 | +2.07% |
| 2025-11-28 | 3.87 | 3.9 | 3.764 | 3.87 | 1,243,129 | -0.26% |
| 2025-11-26 | 3.72 | 3.905 | 3.7 | 3.88 | 208,081 | +4.30% |
| 2025-11-25 | 3.7 | 3.81 | 3.675 | 3.72 | 238,144 | +1.09% |
| 2025-11-24 | 3.67 | 3.69 | 3.572 | 3.68 | 273,755 | +0.27% |
| 2025-11-21 | 3.56 | 3.735 | 3.56 | 3.67 | 259,879 | +3.09% |
| 2025-11-20 | 3.86 | 3.885 | 3.54 | 3.56 | 333,990 | -6.32% |
| 2025-11-19 | 3.67 | 3.86 | 3.67 | 3.8 | 280,869 | +3.26% |
| 2025-11-18 | 3.64 | 3.755 | 3.61 | 3.68 | 288,898 | +0.55% |
| 2025-11-17 | 3.76 | 3.76 | 3.531 | 3.66 | 534,515 | -3.68% |
| 2025-11-14 | 3.8 | 3.92 | 3.71 | 3.8 | 478,753 | -2.56% |
| 2025-11-13 | 4.12 | 4.15 | 3.814 | 3.9 | 725,237 | -6.25% |