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

Waldencast Plc (NQ: WALD )

4.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2021 9.950 9.950 9.950 26 -0.15(-1.49%)
Dec 29, 2021 10.29 10.29 9.910 10.10 1,290 +0.16(+1.61%)
Dec 28, 2021 9.940 9.940 9.940 9.940 202 +0.04(+0.40%)
Dec 27, 2021 9.915 9.915 9.900 9.900 8,156 -0.04(-0.40%)
Dec 23, 2021 9.940 9.940 9.940 9.940 6,795 -0.01(-0.10%)
Dec 22, 2021 9.900 9.950 9.900 9.950 836 -0.05(-0.50%)
Dec 21, 2021 9.990 10.00 9.990 10.00 466 +0.10(+1.01%)
Dec 20, 2021 9.920 9.980 9.900 9.900 3,993 -0.06(-0.60%)
Dec 17, 2021 9.940 9.960 9.905 9.960 105,074 +0.06(+0.61%)
Dec 16, 2021 9.900 9.940 9.900 9.900 52,201 -0.02(-0.20%)
Dec 15, 2021 9.950 10.00 9.910 9.920 125,815 +0.01(+0.10%)
Dec 14, 2021 9.910 9.910 9.910 9.910 10,865 -0.02(-0.20%)
Dec 13, 2021 9.910 9.930 9.910 9.930 117,640 +0.03(+0.30%)
Dec 10, 2021 9.820 9.950 9.820 9.900 410,498 -0.01(-0.10%)
Dec 09, 2021 9.921 9.995 9.900 9.910 80,755 -0.04(-0.40%)
Dec 08, 2021 9.950 9.990 9.950 9.950 30,535 +0.00(+0.00%)
Dec 07, 2021 9.930 9.980 9.930 9.950 11,853 +0.00(+0.00%)
Dec 06, 2021 9.820 10.01 9.820 9.950 214,531 +0.04(+0.40%)
Dec 03, 2021 9.940 9.940 9.900 9.910 235,669 -0.03(-0.30%)
Dec 02, 2021 9.930 9.960 9.920 9.940 234,043 +0.01(+0.10%)
Dec 01, 2021 9.930 9.950 9.920 9.930 80,321 +0.00(+0.00%)
Nov 30, 2021 9.910 9.920 9.920 9.930 223,456 +0.01(+0.10%)
Nov 29, 2021 9.870 9.960 9.820 9.920 82,476 -0.03(-0.30%)
Nov 26, 2021 9.950 10.00 9.950 9.950 31,405 +0.00(+0.00%)
Nov 24, 2021 9.870 9.960 9.870 9.950 11,910 +0.00(+0.00%)
Nov 23, 2021 9.950 10.02 9.910 9.950 217,029 +0.00(+0.00%)
Nov 22, 2021 9.950 10.00 9.839 9.950 286,709 +0.00(+0.00%)
Nov 19, 2021 10.00 10.00 9.950 9.950 156,566 -0.05(-0.50%)
Nov 18, 2021 9.950 10.00 9.990 10.00 104,998 +0.05(+0.50%)
Nov 17, 2021 9.980 10.00 9.920 9.950 263,703 +0.00(+0.00%)
Nov 16, 2021 10.00 10.06 9.950 9.950 1,025,928 -0.05(-0.50%)
Nov 15, 2021 9.990 10.08 9.920 10.00 2,042,279 +0.21(+2.15%)
Nov 12, 2021 9.760 9.810 9.760 9.790 15,256 +0.03(+0.31%)
Nov 11, 2021 9.710 9.760 9.710 9.760 17,845 +0.01(+0.10%)
Nov 10, 2021 9.740 9.750 9.750 2,061 +0.00(+0.00%)
Nov 09, 2021 9.760 9.760 9.745 9.750 8,096 +0.01(+0.10%)
Nov 05, 2021 9.740 9.740 9.740 0 -0.01(-0.10%)
Nov 04, 2021 9.740 9.750 9.740 9.750 5,139 +0.01(+0.10%)
Nov 03, 2021 9.730 9.740 9.730 9.740 8,688 +0.00(+0.00%)
Nov 02, 2021 9.730 9.740 9.730 9.740 11,249 +0.01(+0.10%)
Nov 01, 2021 9.700 9.730 9.730 9.730 3,749 +0.00(+0.00%)
Oct 29, 2021 9.720 9.730 9.700 9.730 58,535 +0.01(+0.10%)
Oct 28, 2021 9.700 9.730 9.690 9.720 356,141 +0.02(+0.21%)
Oct 27, 2021 9.760 9.760 9.680 9.700 164,723 -0.07(-0.72%)
Oct 26, 2021 9.760 9.770 3,191 +0.01(+0.10%)
Oct 25, 2021 9.800 9.820 9.750 9.760 4,688 -0.04(-0.41%)
Oct 21, 2021 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 20, 2021 9.710 9.800 9.710 9.800 1,203 +0.00(+0.00%)
Oct 19, 2021 9.760 9.800 9.760 9.800 1,502 +0.04(+0.36%)
Oct 18, 2021 9.755 9.771 9.755 9.765 1,410 -0.01(-0.15%)
Oct 14, 2021 9.780 9.780 9.780 0 +0.03(+0.31%)
Oct 13, 2021 9.750 9.750 9.700 9.750 7,700 -0.07(-0.71%)
Oct 07, 2021 9.820 9.820 9.820 0 -0.04(-0.41%)
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.