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, 2023 8.980 9.010 8.660 8.740 2,795 -0.06(-0.68%)
Jan 30, 2023 8.590 8.800 8.590 8.800 1,701 +0.26(+3.04%)
Jan 27, 2023 8.880 9.000 8.540 8.540 1,513 -0.49(-5.43%)
Jan 26, 2023 9.200 9.200 9.030 9.030 1,330 +0.07(+0.78%)
Jan 25, 2023 9.270 9.270 8.960 8.960 1,383 -0.09(-0.99%)
Jan 24, 2023 8.400 9.490 8.400 9.050 12,180 +0.73(+8.77%)
Jan 23, 2023 8.650 9.730 8.320 8.320 9,433 -0.09(-1.07%)
Jan 20, 2023 8.540 8.950 8.410 8.410 4,620 +0.01(+0.12%)
Jan 19, 2023 8.530 9.100 8.240 8.400 9,458 +0.24(+2.94%)
Jan 18, 2023 8.920 9.069 8.160 8.160 5,857 -0.85(-9.43%)
Jan 17, 2023 8.940 9.900 8.210 9.010 9,716 +0.13(+1.46%)
Jan 13, 2023 9.050 9.150 8.790 8.880 8,065 -0.12(-1.33%)
Jan 12, 2023 9.300 9.480 9.000 9.000 13,943 -0.01(-0.11%)
Jan 11, 2023 9.050 9.123 9.000 9.010 5,236 +0.00(+0.00%)
Jan 10, 2023 9.000 9.050 9.000 9.010 3,392 -0.06(-0.66%)
Jan 09, 2023 9.000 9.320 9.000 9.070 11,753 -0.23(-2.47%)
Jan 04, 2023 9.300 52 +0.23(+2.48%)
Dec 29, 2022 9.075 9 +0.17(+1.97%)
Dec 27, 2022 8.900 13 -0.11(-1.23%)
Dec 22, 2022 9.011 5 +0.01(+0.12%)
Dec 21, 2022 9.120 9.120 9.000 9.000 1,214 +0.00(+0.00%)
Dec 20, 2022 9.000 9.000 9.000 9.000 102 -0.20(-2.17%)
Dec 15, 2022 9.200 6 +0.00(+0.00%)
Dec 14, 2022 9.200 9.550 8.890 9.200 3,970 -0.01(-0.11%)
Dec 13, 2022 9.890 9.990 9.210 9.210 4,026 -0.34(-3.56%)
Dec 12, 2022 9.710 9.990 9.550 9.550 1,439 +0.32(+3.47%)
Dec 09, 2022 9.850 9.890 8.700 9.230 10,066 +0.03(+0.33%)
Dec 08, 2022 9.450 9.450 9.200 9.200 3,083 -0.76(-7.63%)
Dec 07, 2022 9.200 9.960 9.200 9.960 2,320 +0.65(+6.98%)
Dec 06, 2022 9.410 9.449 9.310 9.310 3,561 +0.10(+1.09%)
Dec 05, 2022 9.550 10.00 9.200 9.210 6,442 -0.39(-4.06%)
Dec 02, 2022 9.950 9.950 9.600 9.600 772 -0.29(-2.93%)
Dec 01, 2022 9.840 9.890 9.840 9.890 482 +0.30(+3.13%)
Nov 29, 2022 9.590 67 +0.34(+3.68%)
Nov 28, 2022 9.520 10.06 9.250 9.250 20,081 -0.25(-2.63%)
Nov 25, 2022 9.660 9.800 9.500 9.500 3,228 -0.25(-2.56%)
Nov 22, 2022 9.750 99 +0.08(+0.83%)
Nov 21, 2022 9.700 10.04 9.500 9.670 2,726 -0.33(-3.30%)
Nov 18, 2022 9.880 10.06 9.600 10.00 4,858 +0.07(+0.76%)
Nov 17, 2022 9.585 9.955 9.570 9.925 2,790 -0.06(-0.65%)
Nov 16, 2022 9.990 9.990 9.990 9.990 1,003 -0.01(-0.10%)
Nov 15, 2022 10.06 10.06 9.779 10.00 2,545 -0.01(-0.10%)
Nov 14, 2022 10.06 10.06 9.740 10.01 5,254 -0.05(-0.50%)
Nov 11, 2022 9.150 10.06 9.150 10.06 6,144 +0.27(+2.76%)
Nov 10, 2022 9.070 9.790 9.070 9.790 7,373 +0.59(+6.41%)
Nov 09, 2022 9.600 9.750 9.200 9.200 2,715 -0.70(-7.07%)
Nov 08, 2022 10.05 10.05 9.900 9.900 453 +0.06(+0.61%)
Nov 07, 2022 10.00 10.20 9.250 9.840 18,871 +0.35(+3.69%)
Nov 04, 2022 8.650 9.490 8.650 9.490 5,000 +0.99(+11.65%)
Nov 03, 2022 8.710 8.710 8.465 8.500 3,558 -0.25(-2.86%)
Nov 02, 2022 8.800 8.800 8.700 8.750 5,020 -0.22(-2.45%)
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.