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

Waldencast Plc (NQ: WALD )

4.350 -0.190 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.