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 29, 2023 8.460 9.610 8.344 9.420 74,652 +0.96(+11.35%)
Sep 28, 2023 8.260 8.480 7.930 8.460 22,455 +0.09(+1.08%)
Sep 27, 2023 8.560 9.490 8.160 8.370 102,847 -0.18(-2.11%)
Sep 26, 2023 8.810 9.610 8.430 8.550 71,421 -0.50(-5.58%)
Sep 25, 2023 8.630 9.085 8.810 9.055 93,592 +0.22(+2.55%)
Sep 22, 2023 9.750 10.22 8.570 8.830 123,157 -1.01(-10.26%)
Sep 21, 2023 10.11 10.85 9.810 9.840 90,481 -0.36(-3.53%)
Sep 20, 2023 10.77 11.01 10.02 10.20 286,998 -0.38(-3.59%)
Sep 19, 2023 8.790 10.94 8.301 10.58 184,999 +1.81(+20.64%)
Sep 18, 2023 7.460 8.840 7.001 8.770 160,356 +1.18(+15.55%)
Sep 15, 2023 6.610 7.900 6.450 7.590 1,835,997 +0.98(+14.83%)
Sep 14, 2023 6.600 7.400 6.130 6.610 89,074 +0.04(+0.61%)
Sep 13, 2023 7.120 7.330 6.570 6.570 112,576 -0.58(-8.11%)
Sep 12, 2023 7.350 8.070 7.040 7.150 68,317 -0.27(-3.64%)
Sep 11, 2023 8.220 8.990 7.240 7.420 101,544 -0.81(-9.84%)
Sep 08, 2023 7.890 9.400 7.890 8.230 111,438 +0.23(+2.88%)
Sep 07, 2023 7.640 8.320 7.640 8.000 83,683 +0.39(+5.12%)
Sep 06, 2023 7.600 8.830 7.430 7.610 137,951 +0.23(+3.12%)
Sep 05, 2023 7.850 7.970 7.100 7.380 84,428 -0.52(-6.58%)
Sep 01, 2023 7.890 8.270 7.740 7.900 44,077 +0.03(+0.38%)
Aug 31, 2023 8.020 8.530 7.710 7.870 91,806 -0.11(-1.38%)
Aug 30, 2023 8.260 8.885 7.600 7.980 56,461 -0.24(-2.92%)
Aug 29, 2023 7.860 8.940 7.860 8.220 77,174 +0.22(+2.75%)
Aug 28, 2023 7.590 8.245 7.270 8.000 126,788 +0.32(+4.17%)
Aug 25, 2023 7.490 8.100 7.234 7.680 113,674 +0.14(+1.86%)
Aug 24, 2023 7.920 8.300 7.020 7.540 137,438 -0.52(-6.45%)
Aug 23, 2023 7.670 9.000 7.470 8.060 210,523 +0.61(+8.19%)
Aug 22, 2023 7.880 9.119 7.145 7.450 200,615 -0.51(-6.41%)
Aug 21, 2023 6.270 9.170 6.270 7.960 788,083 +1.78(+28.80%)
Aug 18, 2023 6.060 6.360 6.060 6.180 22,989 +0.18(+3.00%)
Aug 17, 2023 6.140 6.639 5.970 6.000 36,803 -0.05(-0.83%)
Aug 16, 2023 6.130 6.175 5.550 6.050 20,135 +0.32(+5.58%)
Aug 15, 2023 5.450 5.930 5.000 5.730 43,495 +0.10(+1.78%)
Aug 14, 2023 6.070 6.229 5.500 5.630 10,348 -0.30(-5.06%)
Aug 11, 2023 5.640 6.229 5.640 5.930 21,599 +0.25(+4.40%)
Aug 10, 2023 6.150 6.340 5.520 5.680 21,490 -0.15(-2.57%)
Aug 09, 2023 5.820 6.115 5.600 5.830 39,902 +0.16(+2.82%)
Aug 08, 2023 5.950 5.970 5.511 5.670 19,293 -0.19(-3.24%)
Aug 07, 2023 5.830 5.980 5.500 5.860 13,896 +0.27(+4.83%)
Aug 04, 2023 5.600 5.790 5.500 5.590 31,546 -0.10(-1.76%)
Aug 03, 2023 5.630 5.870 5.470 5.690 87,085 +0.10(+1.79%)
Aug 02, 2023 5.680 5.680 5.300 5.590 101,849 +0.03(+0.54%)
Aug 01, 2023 5.690 5.690 5.460 5.560 16,939 +0.01(+0.18%)
Jul 31, 2023 5.570 5.668 5.324 5.550 16,500 +0.10(+1.83%)
Jul 28, 2023 5.550 5.950 5.300 5.450 30,041 -0.05(-0.91%)
Jul 27, 2023 5.640 5.769 5.400 5.500 52,748 -0.12(-2.14%)
Jul 26, 2023 5.670 5.990 5.600 5.620 33,809 -0.05(-0.88%)
Jul 25, 2023 6.270 6.560 5.600 5.670 83,851 -0.61(-9.71%)
Jul 24, 2023 6.410 6.685 6.100 6.280 32,937 -0.21(-3.24%)
Jul 21, 2023 6.880 6.880 6.320 6.490 44,658 +0.01(+0.15%)
Jul 20, 2023 6.540 6.960 6.380 6.480 35,618 +0.07(+1.09%)
Jul 19, 2023 6.630 6.900 6.260 6.410 23,395 -0.27(-4.04%)
Jul 18, 2023 6.560 6.825 6.240 6.680 26,897 +0.16(+2.45%)
Jul 17, 2023 6.600 6.668 6.242 6.520 132,543 -0.23(-3.41%)
Jul 14, 2023 6.880 6.880 6.580 6.750 28,658 -0.05(-0.74%)
Jul 13, 2023 6.760 7.020 6.620 6.800 28,816 +0.07(+1.04%)
Jul 12, 2023 7.050 7.588 6.500 6.730 53,713 -0.35(-4.94%)
Jul 11, 2023 6.770 7.170 6.720 7.080 25,472 +0.28(+4.12%)
Jul 10, 2023 6.700 7.075 6.700 6.800 36,671 -0.11(-1.59%)
Jul 07, 2023 6.640 7.378 6.540 6.910 20,531 +0.28(+4.22%)
Jul 06, 2023 7.210 7.380 6.522 6.630 117,793 -0.76(-10.28%)
Jul 05, 2023 7.760 7.850 7.260 7.390 26,446 -0.14(-1.86%)
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.