Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waldencast Plc (NQ: WALD )

4.260 +0.080 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.000 7.455 6.893 7.050 36,128 -0.12(-1.67%)
Jan 30, 2024 8.600 9.460 6.850 7.170 38,823 -1.49(-17.21%)
Jan 29, 2024 7.720 8.940 7.720 8.660 40,046 +0.99(+12.91%)
Jan 26, 2024 7.740 8.490 7.370 7.670 25,711 +0.06(+0.79%)
Jan 25, 2024 7.680 7.680 7.300 7.610 33,428 +0.15(+2.01%)
Jan 24, 2024 8.160 8.160 7.200 7.460 40,764 -0.51(-6.40%)
Jan 23, 2024 8.350 8.470 7.830 7.970 27,861 -0.13(-1.60%)
Jan 22, 2024 8.560 8.664 7.550 8.100 46,426 -0.33(-3.91%)
Jan 19, 2024 8.610 8.610 7.978 8.430 35,388 +0.21(+2.55%)
Jan 18, 2024 9.250 9.630 8.111 8.220 163,725 -0.79(-8.77%)
Jan 17, 2024 8.440 9.340 8.440 9.010 33,043 +0.31(+3.56%)
Jan 16, 2024 9.870 9.810 8.060 8.700 177,609 -1.57(-15.29%)
Jan 12, 2024 10.88 10.88 10.03 10.27 23,651 -0.37(-3.48%)
Jan 11, 2024 10.51 10.89 8.860 10.64 56,213 -0.18(-1.66%)
Jan 10, 2024 10.60 10.90 10.46 10.82 33,826 +0.01(+0.09%)
Jan 09, 2024 10.81 11.00 10.77 10.81 28,383 -0.19(-1.73%)
Jan 08, 2024 10.49 11.24 10.34 11.00 27,328 +0.08(+0.73%)
Jan 05, 2024 10.94 11.25 10.82 10.92 40,274 -0.27(-2.41%)
Jan 04, 2024 11.25 11.25 10.71 11.19 69,040 +0.20(+1.82%)
Jan 03, 2024 11.33 11.50 10.79 10.99 77,790 -0.20(-1.79%)
Jan 02, 2024 11.25 11.26 10.90 11.19 41,559 +0.25(+2.29%)
Dec 29, 2023 11.32 11.32 10.83 10.94 28,943 -0.29(-2.58%)
Dec 28, 2023 11.41 11.44 11.13 11.23 48,891 -0.13(-1.14%)
Dec 27, 2023 11.20 11.39 11.00 11.36 39,934 +0.25(+2.25%)
Dec 26, 2023 11.50 11.50 11.11 11.11 55,526 -0.37(-3.22%)
Dec 22, 2023 11.47 11.72 10.86 11.48 96,428 +0.13(+1.15%)
Dec 21, 2023 11.42 11.44 10.96 11.35 114,631 +0.00(+0.00%)
Dec 20, 2023 11.66 12.00 11.23 11.35 117,941 -0.11(-0.96%)
Dec 19, 2023 11.62 11.68 11.00 11.46 141,454 +0.08(+0.70%)
Dec 18, 2023 11.00 11.63 10.81 11.38 110,678 +0.38(+3.45%)
Dec 15, 2023 10.90 11.89 10.11 11.00 487,872 +0.72(+7.00%)
Dec 14, 2023 10.38 10.78 9.820 10.28 77,871 -0.12(-1.15%)
Dec 13, 2023 10.20 10.50 9.820 10.40 80,877 +0.34(+3.38%)
Dec 12, 2023 9.940 10.25 9.310 10.06 27,061 +0.35(+3.60%)
Dec 11, 2023 10.39 10.39 9.570 9.710 33,596 -0.60(-5.82%)
Dec 08, 2023 9.770 10.58 9.770 10.31 53,196 +0.34(+3.41%)
Dec 07, 2023 10.10 10.10 9.760 9.970 72,586 +0.02(+0.20%)
Dec 06, 2023 9.790 10.22 9.555 9.950 59,752 +0.23(+2.37%)
Dec 05, 2023 9.800 9.800 9.490 9.720 37,510 -0.20(-2.02%)
Dec 04, 2023 9.670 9.980 9.540 9.920 14,628 +0.21(+2.16%)
Dec 01, 2023 9.750 9.990 9.430 9.710 42,416 +0.17(+1.78%)
Nov 30, 2023 9.950 9.950 9.440 9.540 29,322 -0.16(-1.65%)
Nov 29, 2023 9.500 9.800 9.460 9.700 35,050 +0.30(+3.19%)
Nov 28, 2023 9.450 9.500 9.223 9.400 22,658 +0.01(+0.11%)
Nov 27, 2023 9.120 9.445 9.120 9.390 7,127 +0.28(+3.07%)
Nov 24, 2023 9.500 9.500 9.030 9.110 7,645 -0.16(-1.73%)
Nov 22, 2023 9.130 9.270 8.950 9.270 19,397 +0.31(+3.46%)
Nov 21, 2023 8.820 9.020 8.310 8.960 34,214 +0.50(+5.91%)
Nov 20, 2023 9.170 9.170 8.200 8.460 42,211 -0.76(-8.24%)
Nov 17, 2023 8.910 9.795 8.910 9.220 73,484 +0.38(+4.30%)
Nov 16, 2023 9.170 9.170 8.770 8.840 38,444 -0.03(-0.34%)
Nov 15, 2023 9.200 9.200 8.780 8.870 38,528 -0.43(-4.62%)
Nov 14, 2023 8.420 9.360 8.420 9.300 58,525 +1.21(+14.96%)
Nov 13, 2023 8.200 8.790 8.050 8.090 74,578 +0.00(+0.00%)
Nov 10, 2023 8.290 8.325 7.900 8.090 72,293 -0.11(-1.34%)
Nov 09, 2023 8.500 8.500 8.080 8.200 23,026 -0.14(-1.68%)
Nov 08, 2023 8.890 8.890 8.235 8.340 53,950 -0.40(-4.58%)
Nov 07, 2023 8.720 8.990 8.145 8.740 288,087 +0.29(+3.43%)
Nov 06, 2023 8.990 9.001 8.250 8.450 31,519 -0.50(-5.59%)
Nov 03, 2023 9.070 9.150 8.600 8.950 42,206 +0.14(+1.59%)
Nov 02, 2023 8.150 8.950 7.880 8.810 44,221 +0.82(+10.26%)
Nov 01, 2023 7.540 8.000 7.540 7.990 69,844 +0.31(+4.04%)
Oct 31, 2023 7.920 8.320 7.310 7.680 96,722 -0.38(-4.71%)
Oct 30, 2023 9.040 9.240 7.930 8.060 101,727 -0.75(-8.51%)
Oct 27, 2023 9.300 9.300 8.720 8.810 69,695 -0.39(-4.24%)
Oct 26, 2023 9.770 10.00 9.130 9.200 107,368 -0.28(-2.95%)
Oct 25, 2023 8.700 10.11 8.660 9.480 36,922 +0.63(+7.12%)
Oct 24, 2023 8.755 9.640 8.715 8.850 102,000 +0.15(+1.72%)
Oct 23, 2023 9.090 9.860 8.700 8.700 48,356 -0.27(-3.01%)
Oct 20, 2023 8.680 9.400 8.281 8.970 74,929 +0.32(+3.70%)
Oct 19, 2023 8.760 8.910 8.650 8.650 27,987 -0.23(-2.59%)
Oct 18, 2023 8.750 9.000 8.730 8.880 84,267 -0.11(-1.22%)
Oct 17, 2023 9.000 9.400 8.641 8.990 35,155 +0.07(+0.78%)
Oct 16, 2023 9.460 9.479 8.860 8.920 41,652 -0.33(-3.57%)
Oct 13, 2023 9.240 9.580 8.900 9.250 159,158 +0.28(+3.12%)
Oct 12, 2023 9.100 9.100 8.780 8.970 19,391 -0.03(-0.33%)
Oct 11, 2023 9.190 9.190 9.000 9.000 11,265 +0.06(+0.67%)
Oct 10, 2023 9.030 9.030 8.880 8.940 25,443 +0.01(+0.11%)
Oct 09, 2023 8.750 9.250 8.240 8.930 47,016 -0.02(-0.22%)
Oct 06, 2023 9.410 9.420 8.830 8.950 76,923 -0.42(-4.48%)
Oct 05, 2023 9.660 10.21 9.290 9.370 111,146 -0.19(-1.99%)
Oct 04, 2023 9.810 9.810 9.350 9.560 19,285 -0.09(-0.93%)
Oct 03, 2023 9.270 10.61 9.150 9.650 292,518 +0.24(+2.55%)
Oct 02, 2023 9.230 10.03 8.670 9.410 68,740 -0.01(-0.11%)
Sep 29, 2023 8.460 9.610 8.344 9.420 74,652 +0.96(+11.35%)
Sep 28, 2023 8.260 8.480 7.930 8.460 22,455 +0.09(+1.08%)
Sep 27, 2023 8.560 9.490 8.160 8.370 102,847 -0.18(-2.11%)
Sep 26, 2023 8.810 9.610 8.430 8.550 71,421 -0.50(-5.58%)
Sep 25, 2023 8.630 9.085 8.810 9.055 93,592 +0.22(+2.55%)
Sep 22, 2023 9.750 10.22 8.570 8.830 123,157 -1.01(-10.26%)
Sep 21, 2023 10.11 10.85 9.810 9.840 90,481 -0.36(-3.53%)
Sep 20, 2023 10.77 11.01 10.02 10.20 286,998 -0.38(-3.59%)
Sep 19, 2023 8.790 10.94 8.301 10.58 184,999 +1.81(+20.64%)
Sep 18, 2023 7.460 8.840 7.001 8.770 160,356 +1.18(+15.55%)
Sep 15, 2023 6.610 7.900 6.450 7.590 1,835,997 +0.98(+14.83%)
Sep 14, 2023 6.600 7.400 6.130 6.610 89,074 +0.04(+0.61%)
Sep 13, 2023 7.120 7.330 6.570 6.570 112,576 -0.58(-8.11%)
Sep 12, 2023 7.350 8.070 7.040 7.150 68,317 -0.27(-3.64%)
Sep 11, 2023 8.220 8.990 7.240 7.420 101,544 -0.81(-9.84%)
Sep 08, 2023 7.890 9.400 7.890 8.230 111,438 +0.23(+2.88%)
Sep 07, 2023 7.640 8.320 7.640 8.000 83,683 +0.39(+5.12%)
Sep 06, 2023 7.600 8.830 7.430 7.610 137,951 +0.23(+3.12%)
Sep 05, 2023 7.850 7.970 7.100 7.380 84,428 -0.52(-6.58%)
Sep 01, 2023 7.890 8.270 7.740 7.900 44,077 +0.03(+0.38%)
Aug 31, 2023 8.020 8.530 7.710 7.870 91,806 -0.11(-1.38%)
Aug 30, 2023 8.260 8.885 7.600 7.980 56,461 -0.24(-2.92%)
Aug 29, 2023 7.860 8.940 7.860 8.220 77,174 +0.22(+2.75%)
Aug 28, 2023 7.590 8.245 7.270 8.000 126,788 +0.32(+4.17%)
Aug 25, 2023 7.490 8.100 7.234 7.680 113,674 +0.14(+1.86%)
Aug 24, 2023 7.920 8.300 7.020 7.540 137,438 -0.52(-6.45%)
Aug 23, 2023 7.670 9.000 7.470 8.060 210,523 +0.61(+8.19%)
Aug 22, 2023 7.880 9.119 7.145 7.450 200,615 -0.51(-6.41%)
Aug 21, 2023 6.270 9.170 6.270 7.960 788,083 +1.78(+28.80%)
Aug 18, 2023 6.060 6.360 6.060 6.180 22,989 +0.18(+3.00%)
Aug 17, 2023 6.140 6.639 5.970 6.000 36,803 -0.05(-0.83%)
Aug 16, 2023 6.130 6.175 5.550 6.050 20,135 +0.32(+5.58%)
Aug 15, 2023 5.450 5.930 5.000 5.730 43,495 +0.10(+1.78%)
Aug 14, 2023 6.070 6.229 5.500 5.630 10,348 -0.30(-5.06%)
Aug 11, 2023 5.640 6.229 5.640 5.930 21,599 +0.25(+4.40%)
Aug 10, 2023 6.150 6.340 5.520 5.680 21,490 -0.15(-2.57%)
Aug 09, 2023 5.820 6.115 5.600 5.830 39,902 +0.16(+2.82%)
Aug 08, 2023 5.950 5.970 5.511 5.670 19,293 -0.19(-3.24%)
Aug 07, 2023 5.830 5.980 5.500 5.860 13,896 +0.27(+4.83%)
Aug 04, 2023 5.600 5.790 5.500 5.590 31,546 -0.10(-1.76%)
Aug 03, 2023 5.630 5.870 5.470 5.690 87,085 +0.10(+1.79%)
Aug 02, 2023 5.680 5.680 5.300 5.590 101,849 +0.03(+0.54%)
Aug 01, 2023 5.690 5.690 5.460 5.560 16,939 +0.01(+0.18%)
Jul 31, 2023 5.570 5.668 5.324 5.550 16,500 +0.10(+1.83%)
Jul 28, 2023 5.550 5.950 5.300 5.450 30,041 -0.05(-0.91%)
Jul 27, 2023 5.640 5.769 5.400 5.500 52,748 -0.12(-2.14%)
Jul 26, 2023 5.670 5.990 5.600 5.620 33,809 -0.05(-0.88%)
Jul 25, 2023 6.270 6.560 5.600 5.670 83,851 -0.61(-9.71%)
Jul 24, 2023 6.410 6.685 6.100 6.280 32,937 -0.21(-3.24%)
Jul 21, 2023 6.880 6.880 6.320 6.490 44,658 +0.01(+0.15%)
Jul 20, 2023 6.540 6.960 6.380 6.480 35,618 +0.07(+1.09%)
Jul 19, 2023 6.630 6.900 6.260 6.410 23,395 -0.27(-4.04%)
Jul 18, 2023 6.560 6.825 6.240 6.680 26,897 +0.16(+2.45%)
Jul 17, 2023 6.600 6.668 6.242 6.520 132,543 -0.23(-3.41%)
Jul 14, 2023 6.880 6.880 6.580 6.750 28,658 -0.05(-0.74%)
Jul 13, 2023 6.760 7.020 6.620 6.800 28,816 +0.07(+1.04%)
Jul 12, 2023 7.050 7.588 6.500 6.730 53,713 -0.35(-4.94%)
Jul 11, 2023 6.770 7.170 6.720 7.080 25,472 +0.28(+4.12%)
Jul 10, 2023 6.700 7.075 6.700 6.800 36,671 -0.11(-1.59%)
Jul 07, 2023 6.640 7.378 6.540 6.910 20,531 +0.28(+4.22%)
Jul 06, 2023 7.210 7.380 6.522 6.630 117,793 -0.76(-10.28%)
Jul 05, 2023 7.760 7.850 7.260 7.390 26,446 -0.14(-1.86%)
Jul 03, 2023 7.720 8.047 7.400 7.530 102,612 -0.20(-2.59%)
Jun 30, 2023 7.740 7.840 7.700 7.730 33,635 -0.02(-0.26%)
Jun 29, 2023 8.310 8.410 7.610 7.750 59,971 -0.61(-7.30%)
Jun 28, 2023 9.050 9.050 8.240 8.360 53,768 -0.70(-7.73%)
Jun 27, 2023 9.260 9.750 8.900 9.060 60,771 -0.29(-3.10%)
Jun 26, 2023 9.380 9.739 9.190 9.350 66,081 +0.05(+0.54%)
Jun 23, 2023 9.340 10.06 9.155 9.300 2,312,276 -0.10(-1.06%)
Jun 22, 2023 9.520 9.780 9.380 9.400 118,046 -0.06(-0.63%)
Jun 21, 2023 9.280 9.815 9.250 9.460 70,973 -0.04(-0.42%)
Jun 20, 2023 9.340 9.650 9.300 9.500 58,664 -0.10(-1.04%)
Jun 16, 2023 9.800 10.05 9.550 9.600 53,078 +0.03(+0.31%)
Jun 15, 2023 9.500 9.570 9.210 9.570 38,337 +0.66(+7.41%)
May 08, 2023 9.190 9.190 8.910 8.910 2,595 -0.27(-2.94%)
May 05, 2023 9.180 9.180 9.180 9.180 622 -0.02(-0.22%)
May 02, 2023 9.200 434 +0.30(+3.37%)
May 01, 2023 8.900 8.900 8.900 8.900 962 -0.23(-2.52%)
Apr 28, 2023 9.010 9.200 9.000 9.130 5,416 -0.07(-0.76%)
Apr 27, 2023 8.880 9.200 8.220 9.200 10,935 +0.00(+0.00%)
Apr 26, 2023 8.770 9.200 8.710 9.200 4,431 +0.43(+4.90%)
Apr 25, 2023 8.500 8.850 8.500 8.770 4,080 -0.43(-4.67%)
Apr 24, 2023 8.960 9.200 8.530 9.200 5,071 +0.15(+1.66%)
Apr 21, 2023 9.100 9.160 8.773 9.050 1,477 -0.05(-0.55%)
Apr 20, 2023 8.970 9.200 8.970 9.100 8,240 +0.20(+2.25%)
Apr 19, 2023 8.900 8.900 8.900 8.900 479 -0.30(-3.26%)
Apr 18, 2023 9.100 9.200 9.100 9.200 3,727 +0.00(+0.00%)
Apr 17, 2023 9.180 9.200 8.800 9.200 4,781 +0.00(+0.00%)
Apr 14, 2023 8.750 9.200 8.450 9.200 5,111 +0.10(+1.13%)
Apr 13, 2023 8.820 9.190 8.820 9.097 1,084 -0.10(-1.12%)
Apr 12, 2023 9.200 9.200 9.200 9.200 483 +0.06(+0.66%)
Apr 11, 2023 9.180 9.190 8.720 9.140 968 -0.06(-0.65%)
Apr 10, 2023 9.200 9.200 9.000 9.200 3,284 +0.00(+0.00%)
Apr 06, 2023 8.460 9.200 8.240 9.200 3,540 +1.19(+14.86%)
Apr 05, 2023 8.080 8.880 8.010 8.010 2,236 -0.14(-1.72%)
Apr 04, 2023 8.160 8.250 8.150 8.150 1,229 +0.03(+0.31%)
Apr 03, 2023 8.240 9.100 8.050 8.125 9,203 -0.03(-0.31%)
Mar 31, 2023 7.900 8.500 7.900 8.150 2,572 -0.35(-4.12%)
Mar 30, 2023 8.020 8.500 8.000 8.500 3,185 +0.41(+5.07%)
Mar 29, 2023 8.090 8.090 8.050 8.090 829 +0.48(+6.31%)
Mar 28, 2023 7.610 7.610 7.610 7.610 967 -0.39(-4.87%)
Mar 27, 2023 8.000 8.000 8.000 8.000 196 -0.05(-0.62%)
Mar 24, 2023 8.070 8.070 8.050 8.050 577 +0.05(+0.63%)
Mar 23, 2023 7.980 8.060 7.960 8.000 2,373 +0.02(+0.25%)
Mar 22, 2023 8.230 8.450 7.900 7.980 7,191 -0.30(-3.62%)
Mar 21, 2023 8.410 8.600 7.920 8.280 3,740 -0.38(-4.39%)
Mar 20, 2023 8.660 8.660 8.660 8.660 958 -0.54(-5.87%)
Mar 17, 2023 8.020 9.200 7.850 9.200 17,318 +1.20(+15.00%)
Mar 16, 2023 8.540 8.800 7.560 8.000 62,291 -1.10(-12.09%)
Mar 15, 2023 7.645 9.100 7.645 9.100 54,751 +1.10(+13.75%)
Mar 14, 2023 7.690 8.500 7.690 8.000 6,738 +0.04(+0.50%)
Mar 13, 2023 7.700 8.360 7.700 7.960 5,616 +0.12(+1.53%)
Mar 10, 2023 7.490 8.230 7.490 7.840 3,216 +0.33(+4.39%)
Mar 09, 2023 7.600 8.250 7.510 7.510 5,501 -0.30(-3.84%)
Mar 08, 2023 7.790 8.040 7.730 7.810 5,079 -0.04(-0.52%)
Mar 07, 2023 8.150 8.630 7.700 7.851 9,466 -0.35(-4.26%)
Mar 06, 2023 7.910 8.355 7.900 8.200 11,305 +0.27(+3.40%)
Mar 03, 2023 7.900 8.150 7.295 7.930 7,761 -0.02(-0.25%)
Mar 02, 2023 7.770 8.450 7.460 7.950 13,283 -0.35(-4.22%)
Mar 01, 2023 8.500 8.500 7.910 8.300 16,854 -0.20(-2.35%)
Feb 28, 2023 8.600 8.845 8.500 8.500 3,297 -0.49(-5.50%)
Feb 23, 2023 8.995 142 +0.43(+5.08%)
Feb 16, 2023 8.560 144 +0.04(+0.47%)
Feb 15, 2023 8.510 8.520 8.500 8.520 1,675 +0.01(+0.12%)
Feb 13, 2023 8.510 236 -0.01(-0.12%)
Feb 10, 2023 8.520 8.520 8.520 8.520 276 -0.16(-1.84%)
Feb 09, 2023 8.600 8.930 8.600 8.680 1,114 +0.08(+0.93%)
Feb 08, 2023 8.660 8.770 8.500 8.600 8,414 -0.31(-3.47%)
Feb 07, 2023 9.070 9.070 8.760 8.909 1,248 +0.05(+0.56%)
Feb 06, 2023 8.760 8.870 8.655 8.860 1,824 +0.10(+1.14%)
Feb 03, 2023 8.780 8.780 8.750 8.760 2,217 -0.05(-0.52%)
Feb 02, 2023 8.510 8.925 8.310 8.806 5,575 -0.28(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.