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 (%)
Sep 30, 2022 9.500 10.00 8.810 10.00 2,620 +1.47(+17.30%)
Sep 29, 2022 8.740 8.740 8.525 8.525 798 +0.12(+1.49%)
Sep 28, 2022 8.245 8.400 8.245 8.400 355 -0.55(-6.15%)
Sep 26, 2022 8.950 41 +0.75(+9.15%)
Sep 23, 2022 8.490 8.490 7.700 8.200 1,413 -0.19(-2.28%)
Sep 22, 2022 8.830 8.830 8.170 8.391 1,582 +0.03(+0.38%)
Sep 21, 2022 8.770 8.770 7.390 8.360 3,448 -0.14(-1.65%)
Sep 20, 2022 8.595 8.595 8.500 8.500 1,524 -0.01(-0.12%)
Sep 19, 2022 8.595 8.595 8.500 8.510 1,986 +0.01(+0.12%)
Sep 16, 2022 8.500 8.500 8.500 8.500 667 -0.13(-1.51%)
Sep 15, 2022 8.630 8.630 8.630 8.630 469 -0.28(-3.14%)
Sep 14, 2022 8.910 8.910 8.910 8.910 1,140 -0.12(-1.33%)
Sep 13, 2022 9.030 9.030 9.030 9.030 546 +0.00(+0.00%)
Sep 12, 2022 9.130 9.280 8.600 9.030 12,266 +0.33(+3.79%)
Sep 09, 2022 9.900 9.900 8.700 8.700 7,692 +0.10(+1.22%)
Sep 08, 2022 8.450 8.595 8.450 8.595 8,426 +0.21(+2.44%)
Sep 07, 2022 8.480 9.080 8.300 8.390 68,379 -0.36(-4.11%)
Sep 06, 2022 8.430 8.890 8.400 8.750 20,881 -0.05(-0.57%)
Sep 02, 2022 8.710 9.050 8.520 8.800 6,059 -0.13(-1.46%)
Sep 01, 2022 9.080 9.140 8.709 8.930 9,577 +0.57(+6.82%)
Aug 31, 2022 9.150 9.300 8.360 8.360 17,019 -0.90(-9.72%)
Aug 30, 2022 9.070 9.260 8.808 9.260 1,120 -0.04(-0.43%)
Aug 29, 2022 9.090 9.300 8.600 9.300 11,447 +0.00(+0.00%)
Aug 26, 2022 8.710 9.380 8.400 9.300 34,543 +0.43(+4.85%)
Aug 25, 2022 8.780 9.430 8.400 8.870 30,891 -0.22(-2.42%)
Aug 24, 2022 8.520 9.140 8.520 9.090 31,539 +0.37(+4.24%)
Aug 23, 2022 8.300 9.000 8.300 8.720 47,679 +0.42(+5.06%)
Aug 22, 2022 9.790 9.790 8.300 8.300 55,471 -0.80(-8.79%)
Aug 19, 2022 9.250 9.370 8.744 9.100 43,625 +0.10(+1.10%)
Aug 18, 2022 9.230 9.480 8.810 9.001 34,482 +0.00(+0.01%)
Aug 17, 2022 8.700 9.300 8.360 9.000 33,548 +0.60(+7.14%)
Aug 16, 2022 8.500 8.900 8.220 8.400 64,535 +0.10(+1.20%)
Aug 15, 2022 7.400 8.380 7.400 8.300 53,281 +0.90(+12.16%)
Aug 12, 2022 7.500 7.882 7.250 7.400 72,432 +0.11(+1.51%)
Aug 11, 2022 7.490 7.900 7.210 7.290 70,650 +0.29(+4.14%)
Aug 10, 2022 7.560 7.560 6.563 7.000 113,522 -0.38(-5.15%)
Aug 09, 2022 7.150 7.650 6.810 7.380 49,685 +0.13(+1.79%)
Aug 08, 2022 7.930 7.930 7.250 7.250 41,589 -0.68(-8.58%)
Aug 05, 2022 8.240 8.970 7.860 7.930 47,573 -0.18(-2.22%)
Aug 04, 2022 8.480 8.480 8.070 8.110 17,834 -0.29(-3.45%)
Aug 03, 2022 8.720 8.800 8.250 8.400 39,854 -0.39(-4.44%)
Aug 02, 2022 9.040 9.390 8.503 8.790 32,664 -0.25(-2.77%)
Aug 01, 2022 8.700 9.496 8.370 9.040 56,269 +0.40(+4.63%)
Jul 29, 2022 7.760 8.800 7.540 8.640 125,708 +0.93(+12.06%)
Jul 28, 2022 8.890 8.960 7.415 7.710 78,539 -1.01(-11.58%)
Jul 27, 2022 8.650 9.060 8.650 8.720 60,923 -0.06(-0.68%)
Jul 26, 2022 9.160 9.220 8.600 8.780 73,518 -0.49(-5.29%)
Jul 25, 2022 8.860 9.410 8.860 9.270 45,137 +0.37(+4.16%)
Jul 22, 2022 8.870 9.450 8.870 8.900 46,196 -0.08(-0.89%)
Jul 21, 2022 9.930 9.932 8.750 8.980 293,092 -1.03(-10.29%)
Jul 20, 2022 9.800 10.01 9.620 10.01 102,298 +0.03(+0.30%)
Jul 19, 2022 9.960 9.990 9.960 9.980 43,253 -0.01(-0.10%)
Jul 18, 2022 9.980 10.00 9.970 9.990 372,800 +0.01(+0.05%)
Jul 15, 2022 9.960 9.990 9.960 9.985 109,399 +0.01(+0.15%)
Jul 14, 2022 9.980 9.980 9.960 9.970 168,943 +0.01(+0.10%)
Jul 13, 2022 9.950 9.970 9.950 9.960 78,710 -0.01(-0.10%)
Jul 12, 2022 9.940 9.970 9.940 9.970 144,631 +0.01(+0.10%)
Jul 11, 2022 9.950 9.960 9.940 9.960 302,923 +0.00(+0.00%)
Jul 08, 2022 9.950 9.960 9.940 9.960 245,015 +0.01(+0.10%)
Jul 07, 2022 9.940 9.960 9.930 9.950 1,425,771 +0.04(+0.45%)
Jul 06, 2022 9.890 9.910 9.890 9.905 515,249 +0.01(+0.15%)
Jul 05, 2022 9.875 9.905 9.875 9.890 125,012 +0.03(+0.30%)
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.