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 (%)
Apr 28, 2023 9.010 9.200 9.000 9.130 5,416 -0.07(-0.76%)
Apr 27, 2023 8.880 9.200 8.220 9.200 10,935 +0.00(+0.00%)
Apr 26, 2023 8.770 9.200 8.710 9.200 4,431 +0.43(+4.90%)
Apr 25, 2023 8.500 8.850 8.500 8.770 4,080 -0.43(-4.67%)
Apr 24, 2023 8.960 9.200 8.530 9.200 5,071 +0.15(+1.66%)
Apr 21, 2023 9.100 9.160 8.773 9.050 1,477 -0.05(-0.55%)
Apr 20, 2023 8.970 9.200 8.970 9.100 8,240 +0.20(+2.25%)
Apr 19, 2023 8.900 8.900 8.900 8.900 479 -0.30(-3.26%)
Apr 18, 2023 9.100 9.200 9.100 9.200 3,727 +0.00(+0.00%)
Apr 17, 2023 9.180 9.200 8.800 9.200 4,781 +0.00(+0.00%)
Apr 14, 2023 8.750 9.200 8.450 9.200 5,111 +0.10(+1.13%)
Apr 13, 2023 8.820 9.190 8.820 9.097 1,084 -0.10(-1.12%)
Apr 12, 2023 9.200 9.200 9.200 9.200 483 +0.06(+0.66%)
Apr 11, 2023 9.180 9.190 8.720 9.140 968 -0.06(-0.65%)
Apr 10, 2023 9.200 9.200 9.000 9.200 3,284 +0.00(+0.00%)
Apr 06, 2023 8.460 9.200 8.240 9.200 3,540 +1.19(+14.86%)
Apr 05, 2023 8.080 8.880 8.010 8.010 2,236 -0.14(-1.72%)
Apr 04, 2023 8.160 8.250 8.150 8.150 1,229 +0.03(+0.31%)
Apr 03, 2023 8.240 9.100 8.050 8.125 9,203 -0.03(-0.31%)
Mar 31, 2023 7.900 8.500 7.900 8.150 2,572 -0.35(-4.12%)
Mar 30, 2023 8.020 8.500 8.000 8.500 3,185 +0.41(+5.07%)
Mar 29, 2023 8.090 8.090 8.050 8.090 829 +0.48(+6.31%)
Mar 28, 2023 7.610 7.610 7.610 7.610 967 -0.39(-4.87%)
Mar 27, 2023 8.000 8.000 8.000 8.000 196 -0.05(-0.62%)
Mar 24, 2023 8.070 8.070 8.050 8.050 577 +0.05(+0.63%)
Mar 23, 2023 7.980 8.060 7.960 8.000 2,373 +0.02(+0.25%)
Mar 22, 2023 8.230 8.450 7.900 7.980 7,191 -0.30(-3.62%)
Mar 21, 2023 8.410 8.600 7.920 8.280 3,740 -0.38(-4.39%)
Mar 20, 2023 8.660 8.660 8.660 8.660 958 -0.54(-5.87%)
Mar 17, 2023 8.020 9.200 7.850 9.200 17,318 +1.20(+15.00%)
Mar 16, 2023 8.540 8.800 7.560 8.000 62,291 -1.10(-12.09%)
Mar 15, 2023 7.645 9.100 7.645 9.100 54,751 +1.10(+13.75%)
Mar 14, 2023 7.690 8.500 7.690 8.000 6,738 +0.04(+0.50%)
Mar 13, 2023 7.700 8.360 7.700 7.960 5,616 +0.12(+1.53%)
Mar 10, 2023 7.490 8.230 7.490 7.840 3,216 +0.33(+4.39%)
Mar 09, 2023 7.600 8.250 7.510 7.510 5,501 -0.30(-3.84%)
Mar 08, 2023 7.790 8.040 7.730 7.810 5,079 -0.04(-0.52%)
Mar 07, 2023 8.150 8.630 7.700 7.851 9,466 -0.35(-4.26%)
Mar 06, 2023 7.910 8.355 7.900 8.200 11,305 +0.27(+3.40%)
Mar 03, 2023 7.900 8.150 7.295 7.930 7,761 -0.02(-0.25%)
Mar 02, 2023 7.770 8.450 7.460 7.950 13,283 -0.35(-4.22%)
Mar 01, 2023 8.500 8.500 7.910 8.300 16,854 -0.20(-2.35%)
Feb 28, 2023 8.600 8.845 8.500 8.500 3,297 -0.49(-5.50%)
Feb 23, 2023 8.995 142 +0.43(+5.08%)
Feb 16, 2023 8.560 144 +0.04(+0.47%)
Feb 15, 2023 8.510 8.520 8.500 8.520 1,675 +0.01(+0.12%)
Feb 13, 2023 8.510 236 -0.01(-0.12%)
Feb 10, 2023 8.520 8.520 8.520 8.520 276 -0.16(-1.84%)
Feb 09, 2023 8.600 8.930 8.600 8.680 1,114 +0.08(+0.93%)
Feb 08, 2023 8.660 8.770 8.500 8.600 8,414 -0.31(-3.47%)
Feb 07, 2023 9.070 9.070 8.760 8.909 1,248 +0.05(+0.56%)
Feb 06, 2023 8.760 8.870 8.655 8.860 1,824 +0.10(+1.14%)
Feb 03, 2023 8.780 8.780 8.750 8.760 2,217 -0.05(-0.52%)
Feb 02, 2023 8.510 8.925 8.310 8.806 5,575 -0.28(-3.12%)
Feb 01, 2023 8.690 9.100 8.690 9.090 5,831 +0.35(+4.00%)
Jan 31, 2023 8.980 9.010 8.660 8.740 2,795 -0.06(-0.68%)
Jan 30, 2023 8.590 8.800 8.590 8.800 1,701 +0.26(+3.04%)
Jan 27, 2023 8.880 9.000 8.540 8.540 1,513 -0.49(-5.43%)
Jan 26, 2023 9.200 9.200 9.030 9.030 1,330 +0.07(+0.78%)
Jan 25, 2023 9.270 9.270 8.960 8.960 1,383 -0.09(-0.99%)
Jan 24, 2023 8.400 9.490 8.400 9.050 12,180 +0.73(+8.77%)
Jan 23, 2023 8.650 9.730 8.320 8.320 9,433 -0.09(-1.07%)
Jan 20, 2023 8.540 8.950 8.410 8.410 4,620 +0.01(+0.12%)
Jan 19, 2023 8.530 9.100 8.240 8.400 9,458 +0.24(+2.94%)
Jan 18, 2023 8.920 9.069 8.160 8.160 5,857 -0.85(-9.43%)
Jan 17, 2023 8.940 9.900 8.210 9.010 9,716 +0.13(+1.46%)
Jan 13, 2023 9.050 9.150 8.790 8.880 8,065 -0.12(-1.33%)
Jan 12, 2023 9.300 9.480 9.000 9.000 13,943 -0.01(-0.11%)
Jan 11, 2023 9.050 9.123 9.000 9.010 5,236 +0.00(+0.00%)
Jan 10, 2023 9.000 9.050 9.000 9.010 3,392 -0.06(-0.66%)
Jan 09, 2023 9.000 9.320 9.000 9.070 11,753 -0.23(-2.47%)
Jan 04, 2023 9.300 52 +0.23(+2.48%)
Dec 29, 2022 9.075 9 +0.17(+1.97%)
Dec 27, 2022 8.900 13 -0.11(-1.23%)
Dec 22, 2022 9.011 5 +0.01(+0.12%)
Dec 21, 2022 9.120 9.120 9.000 9.000 1,214 +0.00(+0.00%)
Dec 20, 2022 9.000 9.000 9.000 9.000 102 -0.20(-2.17%)
Dec 15, 2022 9.200 6 +0.00(+0.00%)
Dec 14, 2022 9.200 9.550 8.890 9.200 3,970 -0.01(-0.11%)
Dec 13, 2022 9.890 9.990 9.210 9.210 4,026 -0.34(-3.56%)
Dec 12, 2022 9.710 9.990 9.550 9.550 1,439 +0.32(+3.47%)
Dec 09, 2022 9.850 9.890 8.700 9.230 10,066 +0.03(+0.33%)
Dec 08, 2022 9.450 9.450 9.200 9.200 3,083 -0.76(-7.63%)
Dec 07, 2022 9.200 9.960 9.200 9.960 2,320 +0.65(+6.98%)
Dec 06, 2022 9.410 9.449 9.310 9.310 3,561 +0.10(+1.09%)
Dec 05, 2022 9.550 10.00 9.200 9.210 6,442 -0.39(-4.06%)
Dec 02, 2022 9.950 9.950 9.600 9.600 772 -0.29(-2.93%)
Dec 01, 2022 9.840 9.890 9.840 9.890 482 +0.30(+3.13%)
Nov 29, 2022 9.590 67 +0.34(+3.68%)
Nov 28, 2022 9.520 10.06 9.250 9.250 20,081 -0.25(-2.63%)
Nov 25, 2022 9.660 9.800 9.500 9.500 3,228 -0.25(-2.56%)
Nov 22, 2022 9.750 99 +0.08(+0.83%)
Nov 21, 2022 9.700 10.04 9.500 9.670 2,726 -0.33(-3.30%)
Nov 18, 2022 9.880 10.06 9.600 10.00 4,858 +0.07(+0.76%)
Nov 17, 2022 9.585 9.955 9.570 9.925 2,790 -0.06(-0.65%)
Nov 16, 2022 9.990 9.990 9.990 9.990 1,003 -0.01(-0.10%)
Nov 15, 2022 10.06 10.06 9.779 10.00 2,545 -0.01(-0.10%)
Nov 14, 2022 10.06 10.06 9.740 10.01 5,254 -0.05(-0.50%)
Nov 11, 2022 9.150 10.06 9.150 10.06 6,144 +0.27(+2.76%)
Nov 10, 2022 9.070 9.790 9.070 9.790 7,373 +0.59(+6.41%)
Nov 09, 2022 9.600 9.750 9.200 9.200 2,715 -0.70(-7.07%)
Nov 08, 2022 10.05 10.05 9.900 9.900 453 +0.06(+0.61%)
Nov 07, 2022 10.00 10.20 9.250 9.840 18,871 +0.35(+3.69%)
Nov 04, 2022 8.650 9.490 8.650 9.490 5,000 +0.99(+11.65%)
Nov 03, 2022 8.710 8.710 8.465 8.500 3,558 -0.25(-2.86%)
Nov 02, 2022 8.800 8.800 8.700 8.750 5,020 -0.22(-2.45%)
Nov 01, 2022 8.750 9.110 8.700 8.970 8,354 +0.07(+0.79%)
Oct 31, 2022 8.900 9.180 8.840 8.900 9,099 -0.06(-0.67%)
Oct 28, 2022 9.200 9.450 8.910 8.960 20,112 -0.55(-5.78%)
Oct 27, 2022 8.960 9.710 8.850 9.510 14,209 +0.60(+6.73%)
Oct 26, 2022 9.550 9.745 8.910 8.910 24,205 -0.35(-3.78%)
Oct 25, 2022 9.570 9.760 9.190 9.260 13,008 -0.77(-7.68%)
Oct 24, 2022 9.650 10.06 9.650 10.03 24,071 +0.23(+2.35%)
Oct 21, 2022 9.450 9.940 9.450 9.800 13,289 +0.20(+2.08%)
Oct 20, 2022 9.700 9.900 9.200 9.600 15,479 -0.30(-3.03%)
Oct 19, 2022 10.40 10.40 9.100 9.900 29,395 +0.21(+2.17%)
Oct 18, 2022 8.440 9.690 8.400 9.690 22,448 +1.39(+16.75%)
Oct 17, 2022 8.300 8.300 8.300 8.300 893,018 +0.28(+3.49%)
Oct 14, 2022 8.050 8.225 7.300 8.020 30,607 -0.43(-5.09%)
Oct 13, 2022 7.900 8.450 7.500 8.450 109,411 +0.23(+2.80%)
Oct 12, 2022 7.660 8.220 7.180 8.220 8,814 -0.08(-0.96%)
Oct 11, 2022 8.140 8.300 8.140 8.300 1,959 -0.15(-1.78%)
Oct 10, 2022 8.835 8.835 8.140 8.450 6,011 -0.84(-9.04%)
Oct 07, 2022 8.690 9.290 8.320 9.290 5,947 +0.19(+2.09%)
Oct 06, 2022 8.880 9.650 8.350 9.100 7,401 -0.05(-0.55%)
Oct 05, 2022 8.610 9.150 8.350 9.150 10,730 +0.30(+3.39%)
Oct 04, 2022 8.700 9.110 8.700 8.850 4,354 +0.05(+0.57%)
Oct 03, 2022 11.00 12.10 8.200 8.800 52,189 -1.20(-12.00%)
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%)
Jul 01, 2022 9.850 9.880 9.850 9.860 40,585 +0.01(+0.10%)
Jun 30, 2022 9.860 9.870 9.850 9.850 15,536 -0.01(-0.10%)
Jun 29, 2022 9.870 9.875 9.860 9.860 109,709 -0.01(-0.10%)
Jun 28, 2022 9.870 9.880 9.860 9.870 269,855 -0.00(-0.00%)
Jun 27, 2022 9.870 9.875 9.860 9.870 41,510 +0.04(+0.36%)
Jun 24, 2022 9.830 9.845 9.810 9.835 6,103 -0.02(-0.25%)
Jun 23, 2022 9.800 9.870 9.800 9.860 24,625 +0.06(+0.61%)
Jun 22, 2022 9.810 9.860 9.800 9.800 1,317 -0.02(-0.20%)
Jun 21, 2022 9.870 9.870 9.800 9.820 45,642 +0.01(+0.05%)
Jun 17, 2022 9.800 9.815 9.790 9.815 368,857 +0.00(+0.05%)
Jun 16, 2022 9.830 9.830 9.805 9.810 110,159 -0.02(-0.20%)
Jun 15, 2022 9.840 9.870 9.840 9.830 66,291 +0.00(+0.00%)
Jun 14, 2022 9.840 9.840 9.830 9.830 215,532 -0.02(-0.20%)
Jun 13, 2022 9.840 9.850 9.830 9.850 136,064 +0.00(+0.00%)
Jun 10, 2022 9.870 9.870 9.850 9.850 306 +0.01(+0.10%)
Jun 09, 2022 9.840 9.840 9.840 9.840 417 +0.00(+0.00%)
Jun 08, 2022 9.870 9.870 9.840 9.840 83,977 -0.03(-0.30%)
Jun 07, 2022 9.840 9.900 9.840 9.870 2,594,317 -0.01(-0.10%)
Jun 06, 2022 9.850 9.880 9.850 9.880 43,170 +0.04(+0.41%)
Jun 03, 2022 9.840 9.850 9.830 9.840 89,027 +0.02(+0.20%)
Jun 02, 2022 9.840 9.850 9.820 9.820 312,550 +0.00(+0.00%)
Jun 01, 2022 9.850 9.860 9.820 9.820 1,402,436 -0.02(-0.20%)
May 31, 2022 9.890 9.890 9.840 9.840 7,982 +0.00(+0.00%)
May 27, 2022 9.820 9.860 9.819 9.840 57,639 +0.02(+0.20%)
May 26, 2022 9.850 9.870 9.800 9.820 5,802,193 -0.02(-0.20%)
May 25, 2022 9.850 9.850 9.800 9.840 947,633 +0.03(+0.31%)
May 24, 2022 9.860 9.890 9.790 9.810 1,318,574 -0.07(-0.71%)
May 23, 2022 9.900 9.940 9.880 9.880 2,900 +0.00(+0.00%)
May 20, 2022 9.860 9.890 9.780 9.880 18,701 +0.01(+0.10%)
May 19, 2022 9.870 9.870 9.870 9.870 314 -0.02(-0.20%)
May 18, 2022 9.850 9.890 9.850 9.890 117,526 +0.02(+0.20%)
May 17, 2022 9.910 9.910 9.850 9.870 5,411 -0.02(-0.20%)
May 16, 2022 9.910 9.930 9.880 9.890 239,896 -0.02(-0.20%)
May 13, 2022 9.930 9.930 9.890 9.910 10,046 +0.02(+0.15%)
May 12, 2022 9.900 9.950 9.890 9.895 47,669 -0.01(-0.05%)
May 11, 2022 9.910 9.910 9.900 9.900 181,526 -0.01(-0.10%)
May 10, 2022 9.930 9.930 9.910 9.910 973 +0.00(+0.00%)
May 09, 2022 9.910 9.910 9.910 9.910 2,377 -0.04(-0.40%)
May 06, 2022 9.917 9.950 9.917 9.950 5,236 +0.04(+0.40%)
May 05, 2022 9.910 9.910 9.910 9.910 160 +0.00(+0.00%)
May 04, 2022 9.910 9.930 9.900 9.910 44,194 -0.03(-0.34%)
May 03, 2022 9.944 9.944 9.944 9.944 204 +0.04(+0.38%)
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.