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 (%)
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%)
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.