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

Waldencast Plc (NQ: WALD )

4.410 -0.130 (-2.86%)
Streaming Delayed Price Updated: 1:24 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 (%)
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%)
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.