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 (%)
May 31, 2024 4.210 4.300 4.175 4.260 74,987 +0.08(+1.91%)
May 30, 2024 4.240 4.550 4.100 4.180 41,306 -0.04(-0.95%)
May 29, 2024 4.150 4.230 4.000 4.220 122,306 +0.04(+0.96%)
May 28, 2024 4.140 4.250 3.880 4.180 131,352 +0.00(+0.00%)
May 24, 2024 4.060 4.376 4.020 4.180 116,382 +0.11(+2.70%)
May 23, 2024 4.350 4.350 3.715 4.070 199,419 -0.28(-6.44%)
May 22, 2024 4.700 4.785 4.300 4.350 123,808 -0.56(-11.41%)
May 21, 2024 4.350 5.208 4.350 4.910 263,469 +0.56(+12.87%)
May 20, 2024 4.350 4.446 4.330 4.350 87,105 +0.00(+0.00%)
May 17, 2024 4.590 4.676 4.190 4.350 172,045 -0.19(-4.19%)
May 16, 2024 4.540 4.840 4.460 4.540 68,887 -0.06(-1.30%)
May 15, 2024 4.490 4.835 4.490 4.600 69,971 +0.17(+3.84%)
May 14, 2024 4.550 4.615 4.270 4.430 47,731 +0.01(+0.23%)
May 13, 2024 4.550 4.764 4.230 4.420 56,910 -0.03(-0.67%)
May 10, 2024 4.850 4.860 4.370 4.450 176,800 -0.33(-6.90%)
May 09, 2024 5.109 5.109 4.660 4.780 126,815 -0.07(-1.44%)
May 08, 2024 4.800 4.970 4.660 4.850 92,418 -0.04(-0.82%)
May 07, 2024 5.130 5.160 4.840 4.890 70,816 -0.14(-2.78%)
May 06, 2024 5.030 5.198 4.940 5.030 103,883 -0.03(-0.59%)
May 03, 2024 5.200 5.460 4.885 5.060 88,274 -0.03(-0.59%)
May 02, 2024 5.150 5.270 5.000 5.090 167,912 +0.04(+0.79%)
May 01, 2024 4.910 5.125 4.897 5.050 89,101 +0.18(+3.70%)
Apr 30, 2024 5.070 5.170 4.710 4.870 91,803 -0.20(-3.94%)
Apr 29, 2024 5.120 5.335 5.010 5.070 65,064 -0.03(-0.59%)
Apr 26, 2024 5.340 5.400 5.040 5.100 50,278 -0.11(-2.11%)
Apr 25, 2024 5.190 5.340 5.070 5.210 129,386 -0.09(-1.70%)
Apr 24, 2024 5.370 5.430 5.140 5.300 38,601 -0.06(-1.12%)
Apr 23, 2024 5.220 5.470 5.210 5.360 55,232 -0.16(-2.90%)
Apr 22, 2024 5.500 5.820 5.370 5.520 114,689 +0.06(+1.10%)
Apr 19, 2024 5.200 5.480 5.190 5.460 134,264 +0.19(+3.61%)
Apr 18, 2024 5.390 5.530 5.245 5.270 80,523 -0.12(-2.23%)
Apr 17, 2024 5.700 5.710 5.190 5.390 114,081 -0.22(-3.92%)
Apr 16, 2024 5.690 5.905 5.430 5.610 86,935 -0.07(-1.23%)
Apr 15, 2024 6.020 6.210 5.520 5.680 148,326 -0.59(-9.41%)
Apr 12, 2024 6.260 6.440 6.135 6.270 96,167 -0.08(-1.26%)
Apr 11, 2024 6.440 7.080 6.160 6.350 77,953 +0.06(+0.95%)
Apr 10, 2024 6.060 6.420 6.060 6.290 75,672 +0.00(+0.00%)
Apr 09, 2024 6.500 6.680 6.140 6.290 71,888 -0.11(-1.72%)
Apr 08, 2024 6.590 6.780 6.360 6.400 59,395 -0.02(-0.31%)
Apr 05, 2024 6.570 6.650 6.400 6.420 41,982 -0.30(-4.46%)
Apr 04, 2024 6.860 6.990 6.580 6.720 57,238 -0.08(-1.18%)
Apr 03, 2024 6.770 7.540 6.670 6.800 75,542 -0.06(-0.87%)
Apr 02, 2024 6.370 6.950 6.220 6.860 50,563 +0.38(+5.86%)
Apr 01, 2024 6.540 7.000 6.280 6.480 81,877 -0.02(-0.31%)
Mar 28, 2024 6.490 6.772 6.440 6.500 57,338 +0.10(+1.56%)
Mar 27, 2024 6.610 6.610 6.220 6.400 92,601 -0.14(-2.14%)
Mar 26, 2024 6.590 6.760 6.340 6.540 33,182 +0.08(+1.24%)
Mar 25, 2024 6.430 6.740 6.340 6.460 39,019 +0.03(+0.47%)
Mar 22, 2024 7.190 7.190 6.370 6.430 61,980 -0.87(-11.92%)
Mar 21, 2024 6.050 7.460 6.020 7.300 92,876 +0.19(+2.67%)
Mar 20, 2024 7.060 7.255 6.731 7.110 69,478 +0.16(+2.30%)
Mar 19, 2024 6.700 7.410 6.620 6.950 56,089 +0.07(+1.02%)
Mar 18, 2024 6.610 6.910 6.040 6.880 96,768 +0.41(+6.34%)
Mar 15, 2024 6.180 6.600 6.160 6.470 713,357 +0.00(+0.00%)
Mar 14, 2024 6.810 7.210 6.080 6.470 86,642 -0.46(-6.64%)
Mar 13, 2024 6.970 7.070 6.720 6.930 77,371 +0.10(+1.46%)
Mar 12, 2024 6.180 7.290 6.180 6.830 44,345 +0.23(+3.48%)
Mar 11, 2024 7.220 7.394 6.250 6.600 86,502 -0.59(-8.21%)
Mar 08, 2024 7.440 7.630 6.840 7.190 50,484 -0.03(-0.42%)
Mar 07, 2024 7.500 7.500 6.800 7.220 41,873 -0.16(-2.17%)
Mar 06, 2024 7.230 7.450 6.683 7.380 50,737 +0.29(+4.09%)
Mar 05, 2024 7.590 7.590 6.967 7.090 48,394 -0.50(-6.59%)
Mar 04, 2024 6.680 7.880 6.660 7.590 61,569 +0.82(+12.11%)
Mar 01, 2024 6.660 6.920 6.520 6.770 36,610 +0.09(+1.35%)
Feb 29, 2024 6.950 6.950 6.459 6.680 33,629 -0.01(-0.15%)
Feb 28, 2024 6.530 7.045 6.370 6.690 23,767 -0.02(-0.30%)
Feb 27, 2024 6.800 7.042 6.261 6.710 40,456 +0.04(+0.60%)
Feb 26, 2024 6.660 7.250 6.660 6.670 27,428 +0.02(+0.30%)
Feb 23, 2024 6.950 7.605 6.594 6.650 46,852 -0.18(-2.64%)
Feb 22, 2024 6.540 7.020 6.540 6.830 50,885 +0.16(+2.40%)
Feb 21, 2024 6.550 7.055 6.500 6.670 33,240 -0.03(-0.45%)
Feb 20, 2024 7.260 7.833 6.600 6.700 212,304 -0.81(-10.79%)
Feb 16, 2024 8.190 8.350 7.440 7.510 42,617 -0.48(-6.01%)
Feb 15, 2024 7.610 8.200 7.243 7.990 58,641 +0.55(+7.39%)
Feb 14, 2024 7.000 7.720 6.880 7.440 37,730 +0.56(+8.14%)
Feb 13, 2024 7.030 7.730 6.740 6.880 71,383 -0.46(-6.27%)
Feb 12, 2024 7.010 7.745 6.667 7.340 52,652 +0.43(+6.22%)
Feb 09, 2024 7.010 7.185 6.540 6.910 79,610 -0.33(-4.56%)
Feb 08, 2024 6.262 7.390 6.262 7.240 42,142 +0.52(+7.74%)
Feb 07, 2024 7.020 7.500 6.260 6.720 42,863 -0.31(-4.41%)
Feb 06, 2024 6.560 7.150 6.560 7.030 13,958 +0.35(+5.24%)
Feb 05, 2024 6.690 7.260 6.415 6.680 43,537 -0.14(-2.05%)
Feb 02, 2024 6.480 7.340 6.344 6.820 32,346 +0.43(+6.73%)
Feb 01, 2024 7.150 7.799 6.060 6.390 82,851 -0.66(-9.36%)
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%)
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.