European Wax Center Inc. (EWCZ)
6.86
-0.20 (-2.83%)
At close: Feb 20, 2025, 3:59 PM
6.82
-0.51%
After-hours: Feb 20, 2025, 04:00 PM EST
EWCZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 7.40 | 7.40 | 6.94 | 7.06 | -0.39 | -5.23% | 400,809 |
| Feb 18, 2025 | 7.33 | 7.60 | 7.22 | 7.45 | 0.10 | 1.36% | 422,740 |
| Feb 14, 2025 | 7.25 | 7.39 | 7.18 | 7.35 | 0.18 | 2.51% | 310,138 |
| Feb 13, 2025 | 6.87 | 7.23 | 6.76 | 7.17 | 0.33 | 4.82% | 509,900 |
| Feb 12, 2025 | 6.89 | 7.01 | 6.74 | 6.84 | -0.18 | -2.56% | 610,600 |
| Feb 11, 2025 | 6.79 | 7.07 | 6.75 | 7.02 | 0.11 | 1.59% | 266,700 |
| Feb 10, 2025 | 6.66 | 6.93 | 6.65 | 6.91 | 0.26 | 3.91% | 302,700 |
| Feb 7, 2025 | 6.78 | 6.87 | 6.57 | 6.65 | -0.14 | -2.06% | 224,741 |
| Feb 6, 2025 | 6.71 | 6.97 | 6.63 | 6.79 | 0.12 | 1.80% | 384,200 |
| Feb 5, 2025 | 6.79 | 6.84 | 6.66 | 6.67 | -0.11 | -1.62% | 280,214 |
| Feb 4, 2025 | 6.63 | 6.80 | 6.54 | 6.78 | 0.08 | 1.19% | 195,600 |
| Feb 3, 2025 | 6.68 | 6.86 | 6.60 | 6.70 | -0.05 | -0.74% | 325,901 |
| Jan 31, 2025 | 6.91 | 6.96 | 6.73 | 6.75 | -0.16 | -2.32% | 415,500 |
| Jan 30, 2025 | 7.02 | 7.05 | 6.88 | 6.91 | -0.01 | -0.14% | 322,831 |
| Jan 29, 2025 | 6.87 | 6.94 | 6.80 | 6.92 | 0.02 | 0.29% | 313,544 |
| Jan 28, 2025 | 6.85 | 7.15 | 6.85 | 6.90 | 0.03 | 0.44% | 382,033 |
| Jan 27, 2025 | 6.66 | 7.01 | 6.66 | 6.87 | 0.16 | 2.38% | 593,600 |
| Jan 24, 2025 | 6.71 | 6.84 | 6.61 | 6.71 | 0.00 | 0.00% | 435,200 |
| Jan 23, 2025 | 6.70 | 6.78 | 6.52 | 6.71 | -0.02 | -0.30% | 357,800 |
| Jan 22, 2025 | 6.84 | 6.93 | 6.68 | 6.73 | -0.14 | -2.04% | 436,400 |
| Jan 21, 2025 | 6.44 | 6.97 | 6.44 | 6.87 | 0.51 | 8.02% | 2,657,127 |
| Jan 17, 2025 | 6.50 | 6.50 | 6.23 | 6.36 | 0.01 | 0.16% | 719,643 |
| Jan 16, 2025 | 6.60 | 6.64 | 6.14 | 6.35 | -0.29 | -4.37% | 681,748 |
| Jan 15, 2025 | 6.50 | 6.81 | 6.43 | 6.64 | 0.35 | 5.56% | 639,121 |
| Jan 14, 2025 | 6.38 | 6.44 | 6.00 | 6.29 | -0.02 | -0.32% | 1,239,100 |
| Jan 13, 2025 | 6.06 | 6.80 | 5.80 | 6.31 | 0.15 | 2.44% | 1,035,806 |
| Jan 10, 2025 | 6.42 | 6.42 | 6.09 | 6.16 | -0.25 | -3.90% | 671,319 |
| Jan 8, 2025 | 6.31 | 6.45 | 6.08 | 6.41 | 0.06 | 0.94% | 382,300 |
| Jan 7, 2025 | 6.15 | 6.50 | 6.09 | 6.35 | 0.23 | 3.76% | 936,200 |
| Jan 6, 2025 | 6.24 | 6.59 | 6.06 | 6.12 | -0.41 | -6.28% | 936,221 |
| Jan 3, 2025 | 6.52 | 6.58 | 6.28 | 6.53 | 0.17 | 2.67% | 561,438 |
| Jan 2, 2025 | 6.67 | 6.71 | 6.17 | 6.36 | -0.31 | -4.65% | 1,041,344 |
| Dec 31, 2024 | 6.45 | 6.74 | 6.42 | 6.67 | 0.32 | 5.04% | 801,400 |
| Dec 30, 2024 | 6.21 | 6.37 | 5.79 | 6.35 | 0.11 | 1.76% | 1,382,130 |
| Dec 27, 2024 | 6.05 | 6.26 | 5.83 | 6.24 | 0.08 | 1.30% | 1,119,100 |
| Dec 26, 2024 | 5.49 | 6.17 | 5.23 | 6.16 | 0.82 | 15.36% | 1,175,600 |
| Dec 24, 2024 | 5.27 | 5.53 | 5.15 | 5.34 | 0.19 | 3.69% | 751,400 |
| Dec 23, 2024 | 5.09 | 5.16 | 5.00 | 5.15 | 0.09 | 1.78% | 510,624 |
| Dec 20, 2024 | 5.19 | 5.36 | 4.94 | 5.06 | -0.18 | -3.44% | 910,700 |
| Dec 19, 2024 | 5.41 | 5.53 | 4.90 | 5.24 | -0.32 | -5.76% | 914,900 |
| Dec 18, 2024 | 5.81 | 5.85 | 5.53 | 5.56 | -0.24 | -4.14% | 495,500 |
| Dec 17, 2024 | 5.83 | 5.93 | 5.71 | 5.80 | -0.05 | -0.85% | 893,803 |
| Dec 16, 2024 | 6.13 | 6.15 | 5.84 | 5.85 | -0.19 | -3.15% | 696,618 |
| Dec 13, 2024 | 5.86 | 6.20 | 5.78 | 6.04 | 0.19 | 3.25% | 592,227 |
| Dec 12, 2024 | 6.23 | 6.28 | 5.81 | 5.85 | -0.29 | -4.72% | 478,748 |
| Dec 11, 2024 | 6.00 | 6.28 | 6.00 | 6.14 | -0.02 | -0.32% | 467,918 |
| Dec 10, 2024 | 6.42 | 6.42 | 6.12 | 6.16 | -0.25 | -3.90% | 467,732 |
| Dec 9, 2024 | 6.50 | 6.66 | 6.11 | 6.41 | 0.01 | 0.16% | 730,300 |
| Dec 6, 2024 | 6.55 | 6.74 | 6.33 | 6.40 | -0.06 | -0.93% | 705,801 |
| Dec 5, 2024 | 6.40 | 6.53 | 6.28 | 6.46 | 0.05 | 0.78% | 607,200 |