EWCZ Historical Prices
European Wax Center, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
126
Period high
5.89
Period low
3.38
Period change
+53.97%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| May 7, 2026 | 5.80 | 5.85 | 5.80 | 5.82 | +0.34% | 5,669,099 |
| May 6, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | -0.17% | 332,874 |
| May 5, 2026 | 5.81 | 5.81 | 5.79 | 5.81 | +0.00% | 811,114 |
| May 4, 2026 | 5.81 | 5.82 | 5.79 | 5.81 | +0.00% | 1,026,455 |
| May 1, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | +0.17% | 455,054 |
| Apr 30, 2026 | 5.80 | 5.81 | 5.79 | 5.80 | +0.00% | 1,014,889 |
| Apr 29, 2026 | 5.81 | 5.82 | 5.80 | 5.80 | -0.17% | 305,777 |
| Apr 28, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | +0.00% | 161,910 |
| Apr 27, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | -0.17% | 397,760 |
| Apr 24, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | +0.17% | 382,569 |
| Apr 23, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | -0.17% | 238,899 |
| Apr 22, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | +0.00% | 123,157 |
| Apr 21, 2026 | 5.83 | 5.83 | 5.81 | 5.82 | +0.00% | 268,304 |
| Apr 20, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | -0.17% | 239,195 |
| Apr 17, 2026 | 5.85 | 5.85 | 5.82 | 5.83 | +0.17% | 427,078 |
| Apr 16, 2026 | 5.83 | 5.85 | 5.81 | 5.82 | -0.34% | 322,303 |
| Apr 15, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | +0.34% | 405,412 |
| Apr 14, 2026 | 5.81 | 5.83 | 5.81 | 5.82 | +0.17% | 283,210 |
| Apr 13, 2026 | 5.81 | 5.81 | 5.80 | 5.81 | -0.17% | 249,516 |
| Apr 10, 2026 | 5.82 | 5.83 | 5.81 | 5.82 | +0.17% | 506,495 |
| Apr 9, 2026 | 5.82 | 5.84 | 5.81 | 5.81 | -0.17% | 586,227 |
| Apr 8, 2026 | 5.88 | 5.89 | 5.82 | 5.82 | -0.17% | 519,144 |
| Apr 7, 2026 | 5.82 | 5.85 | 5.82 | 5.83 | -0.34% | 768,844 |
| Apr 6, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | +0.69% | 398,935 |
| Apr 2, 2026 | 5.79 | 5.82 | 5.78 | 5.81 | +0.35% | 574,033 |
| Apr 1, 2026 | 5.79 | 5.80 | 5.78 | 5.79 | +0.17% | 333,050 |
| Mar 31, 2026 | 5.79 | 5.79 | 5.77 | 5.78 | +0.17% | 834,174 |
| Mar 30, 2026 | 5.79 | 5.79 | 5.77 | 5.77 | -0.09% | 478,322 |
| Mar 27, 2026 | 5.78 | 5.79 | 5.77 | 5.78 | -0.09% | 375,422 |
| Mar 26, 2026 | 5.77 | 5.82 | 5.77 | 5.78 | +0.00% | 383,152 |
| Mar 25, 2026 | 5.78 | 5.78 | 5.77 | 5.78 | +0.00% | 311,046 |
| Mar 24, 2026 | 5.78 | 5.78 | 5.76 | 5.78 | +0.17% | 717,219 |
| Mar 23, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | +0.00% | 401,204 |
| Mar 20, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | +0.00% | 687,475 |
| Mar 19, 2026 | 5.75 | 5.78 | 5.75 | 5.77 | +0.17% | 447,520 |
| Mar 18, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | +0.00% | 450,021 |
| Mar 17, 2026 | 5.75 | 5.77 | 5.75 | 5.76 | +0.17% | 422,564 |
| Mar 16, 2026 | 5.75 | 5.76 | 5.75 | 5.75 | +0.00% | 271,801 |
| Mar 13, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | +0.17% | 600,414 |
| Mar 12, 2026 | 5.75 | 5.76 | 5.73 | 5.74 | -0.17% | 1,201,487 |
| Mar 11, 2026 | 5.77 | 5.78 | 5.75 | 5.75 | -0.52% | 717,073 |
| Mar 10, 2026 | 5.74 | 5.80 | 5.73 | 5.78 | +0.52% | 1,302,095 |
| Mar 9, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | +0.17% | 1,842,473 |
| Mar 6, 2026 | 5.74 | 5.76 | 5.73 | 5.74 | -0.52% | 566,422 |
| Mar 5, 2026 | 5.72 | 5.77 | 5.72 | 5.77 | +0.70% | 586,873 |
| Mar 4, 2026 | 5.74 | 5.75 | 5.72 | 5.73 | -0.17% | 334,465 |
| Mar 3, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | +0.35% | 556,412 |
| Mar 2, 2026 | 5.72 | 5.74 | 5.72 | 5.72 | +0.00% | 623,129 |
| Feb 27, 2026 | 5.72 | 5.73 | 5.72 | 5.72 | -0.17% | 305,221 |
| Feb 26, 2026 | 5.73 | 5.74 | 5.72 | 5.73 | +0.00% | 362,120 |
| Feb 25, 2026 | 5.72 | 5.73 | 5.71 | 5.73 | +0.17% | 417,589 |
| Feb 24, 2026 | 5.71 | 5.72 | 5.70 | 5.72 | +0.18% | 889,031 |
| Feb 23, 2026 | 5.71 | 5.71 | 5.70 | 5.71 | -0.17% | 756,780 |
| Feb 20, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | +0.18% | 1,474,434 |
| Feb 19, 2026 | 5.71 | 5.72 | 5.70 | 5.71 | +0.18% | 1,085,363 |
| Feb 18, 2026 | 5.70 | 5.72 | 5.70 | 5.70 | +0.00% | 878,484 |
| Feb 17, 2026 | 5.71 | 5.72 | 5.70 | 5.70 | -0.18% | 1,285,252 |
| Feb 13, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | +0.00% | 1,762,149 |
| Feb 12, 2026 | 5.72 | 5.73 | 5.71 | 5.71 | -0.17% | 1,991,912 |
| Feb 11, 2026 | 5.73 | 5.74 | 5.71 | 5.72 | +0.00% | 4,257,474 |
| Feb 10, 2026 | 5.74 | 5.75 | 5.71 | 5.72 | +43.00% | 11,720,890 |
| Feb 9, 2026 | 4.04 | 4.09 | 3.94 | 4.00 | -0.74% | 254,267 |
| Feb 6, 2026 | 4.01 | 4.11 | 3.96 | 4.03 | +2.03% | 293,178 |
| Feb 5, 2026 | 3.90 | 3.97 | 3.84 | 3.95 | +0.25% | 365,859 |
| Feb 4, 2026 | 3.93 | 3.98 | 3.88 | 3.94 | +0.25% | 780,624 |
| Feb 3, 2026 | 4.09 | 4.17 | 3.93 | 3.93 | -3.91% | 397,133 |
| Feb 2, 2026 | 3.93 | 4.14 | 3.93 | 4.09 | +4.07% | 581,134 |
| Jan 30, 2026 | 3.91 | 3.96 | 3.83 | 3.93 | +0.00% | 413,903 |
| Jan 29, 2026 | 3.86 | 3.96 | 3.84 | 3.93 | +2.08% | 516,032 |
| Jan 28, 2026 | 3.99 | 4.02 | 3.84 | 3.85 | -3.51% | 674,233 |
| Jan 27, 2026 | 3.95 | 4.07 | 3.93 | 3.99 | +1.53% | 335,417 |
| Jan 26, 2026 | 3.90 | 3.96 | 3.90 | 3.93 | +0.26% | 592,902 |
| Jan 23, 2026 | 3.93 | 3.96 | 3.83 | 3.92 | -0.51% | 435,823 |
| Jan 22, 2026 | 3.99 | 4.06 | 3.88 | 3.94 | +0.00% | 408,796 |
| Jan 21, 2026 | 3.83 | 4.01 | 3.80 | 3.94 | +2.87% | 562,292 |
| Jan 20, 2026 | 4.00 | 4.02 | 3.70 | 3.83 | -5.20% | 487,758 |
| Jan 16, 2026 | 4.32 | 4.34 | 4.00 | 4.04 | -6.91% | 431,813 |
| Jan 15, 2026 | 4.01 | 4.50 | 3.97 | 4.34 | +8.23% | 891,479 |
| Jan 14, 2026 | 3.95 | 4.03 | 3.89 | 4.01 | +1.52% | 295,237 |
| Jan 13, 2026 | 4.09 | 4.14 | 3.93 | 3.95 | -2.95% | 261,133 |
| Jan 12, 2026 | 4.07 | 4.13 | 3.95 | 4.07 | -0.25% | 498,737 |
| Jan 9, 2026 | 3.97 | 4.18 | 3.87 | 4.08 | +2.77% | 348,778 |
| Jan 8, 2026 | 3.99 | 4.03 | 3.90 | 3.97 | -1.49% | 258,342 |
| Jan 7, 2026 | 4.02 | 4.05 | 3.88 | 4.03 | +0.25% | 312,278 |
| Jan 6, 2026 | 3.57 | 4.05 | 3.54 | 4.02 | +12.61% | 835,018 |
| Jan 5, 2026 | 3.46 | 3.64 | 3.44 | 3.57 | +3.78% | 345,913 |
| Jan 2, 2026 | 3.61 | 3.64 | 3.38 | 3.44 | -4.44% | 416,658 |
| Dec 31, 2025 | 3.57 | 3.65 | 3.54 | 3.60 | +0.84% | 294,433 |
| Dec 30, 2025 | 3.63 | 3.67 | 3.56 | 3.57 | -1.65% | 380,688 |
| Dec 29, 2025 | 3.70 | 3.72 | 3.62 | 3.63 | -2.16% | 261,010 |
| Dec 26, 2025 | 3.68 | 3.72 | 3.63 | 3.71 | +0.54% | 191,696 |
| Dec 24, 2025 | 3.62 | 3.71 | 3.60 | 3.69 | +1.93% | 103,679 |
| Dec 23, 2025 | 3.63 | 3.65 | 3.52 | 3.62 | -0.55% | 354,549 |
| Dec 22, 2025 | 3.65 | 3.71 | 3.60 | 3.64 | +0.55% | 316,865 |
| Dec 19, 2025 | 3.78 | 3.79 | 3.57 | 3.62 | -3.98% | 555,942 |
| Dec 18, 2025 | 3.78 | 3.88 | 3.75 | 3.77 | +0.80% | 155,441 |
| Dec 17, 2025 | 3.72 | 3.84 | 3.72 | 3.74 | +0.54% | 199,325 |
| Dec 16, 2025 | 3.80 | 3.81 | 3.67 | 3.72 | -2.36% | 343,873 |
| Dec 15, 2025 | 4.09 | 4.09 | 3.77 | 3.81 | -6.16% | 340,914 |
| Dec 12, 2025 | 4.21 | 4.21 | 4.05 | 4.06 | -3.10% | 236,006 |
| Dec 11, 2025 | 4.22 | 4.33 | 4.12 | 4.19 | -0.48% | 414,775 |
| Dec 10, 2025 | 4.05 | 4.26 | 4.03 | 4.21 | +4.47% | 513,827 |
| Dec 9, 2025 | 3.96 | 4.04 | 3.87 | 4.03 | +1.00% | 314,659 |
| Dec 8, 2025 | 4.07 | 4.07 | 3.97 | 3.99 | -1.48% | 210,924 |
| Dec 5, 2025 | 4.06 | 4.18 | 4.01 | 4.05 | +0.00% | 114,939 |
| Dec 4, 2025 | 4.02 | 4.11 | 3.95 | 4.05 | +0.75% | 145,518 |
| Dec 3, 2025 | 3.99 | 4.08 | 3.96 | 4.02 | +0.75% | 360,788 |
| Dec 2, 2025 | 3.97 | 4.00 | 3.82 | 3.99 | +1.01% | 216,198 |
| Dec 1, 2025 | 3.84 | 4.04 | 3.79 | 3.95 | +2.07% | 296,701 |
| Nov 28, 2025 | 3.87 | 3.90 | 3.76 | 3.87 | -0.26% | 1,243,129 |
| Nov 26, 2025 | 3.72 | 3.90 | 3.70 | 3.88 | +4.30% | 208,081 |
| Nov 25, 2025 | 3.70 | 3.81 | 3.67 | 3.72 | +1.09% | 238,144 |
| Nov 24, 2025 | 3.67 | 3.69 | 3.57 | 3.68 | +0.27% | 273,755 |
| Nov 21, 2025 | 3.56 | 3.73 | 3.56 | 3.67 | +3.09% | 259,879 |
| Nov 20, 2025 | 3.86 | 3.88 | 3.54 | 3.56 | -6.32% | 333,990 |
| Nov 19, 2025 | 3.67 | 3.86 | 3.67 | 3.80 | +3.26% | 280,869 |
| Nov 18, 2025 | 3.64 | 3.75 | 3.61 | 3.68 | +0.55% | 288,898 |
| Nov 17, 2025 | 3.76 | 3.76 | 3.53 | 3.66 | -3.68% | 534,515 |
| Nov 14, 2025 | 3.80 | 3.92 | 3.71 | 3.80 | -2.56% | 477,853 |
| Nov 13, 2025 | 4.12 | 4.15 | 3.81 | 3.90 | -6.25% | 725,237 |
| Nov 12, 2025 | 4.11 | 4.45 | 3.90 | 4.16 | +13.97% | 1,376,416 |
| Nov 11, 2025 | 3.58 | 3.69 | 3.57 | 3.65 | -0.27% | 373,474 |
| Nov 10, 2025 | 3.73 | 3.74 | 3.63 | 3.66 | -0.54% | 197,670 |
| Nov 7, 2025 | 3.67 | 3.76 | 3.65 | 3.68 | -0.27% | 316,341 |
| Nov 6, 2025 | 3.77 | 3.77 | 3.63 | 3.69 | -2.38% | 200,039 |
| Nov 5, 2025 | 3.77 | 3.82 | 3.68 | 3.78 | +0.53% | 170,084 |
Daily open, high, low, close and volume for European Wax Center, Inc. Class A Common Stock (EWCZ). Showing 126 trading days. Unadjusted prices.