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

Waldencast Plc (NQ: WALD )

4.390 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
Jul 03, 2023 7.720 8.047 7.400 7.530 102,612 -0.20(-2.59%)
Jun 30, 2023 7.740 7.840 7.700 7.730 33,635 -0.02(-0.26%)
Jun 29, 2023 8.310 8.410 7.610 7.750 59,971 -0.61(-7.30%)
Jun 28, 2023 9.050 9.050 8.240 8.360 53,768 -0.70(-7.73%)
Jun 27, 2023 9.260 9.750 8.900 9.060 60,771 -0.29(-3.10%)
Jun 26, 2023 9.380 9.739 9.190 9.350 66,081 +0.05(+0.54%)
Jun 23, 2023 9.340 10.06 9.155 9.300 2,312,276 -0.10(-1.06%)
Jun 22, 2023 9.520 9.780 9.380 9.400 118,046 -0.06(-0.63%)
Jun 21, 2023 9.280 9.815 9.250 9.460 70,973 -0.04(-0.42%)
Jun 20, 2023 9.340 9.650 9.300 9.500 58,664 -0.10(-1.04%)
Jun 16, 2023 9.800 10.05 9.550 9.600 53,078 +0.03(+0.31%)
Jun 15, 2023 9.500 9.570 9.210 9.570 38,337 +0.66(+7.41%)
May 08, 2023 9.190 9.190 8.910 8.910 2,595 -0.27(-2.94%)
May 05, 2023 9.180 9.180 9.180 9.180 622 -0.02(-0.22%)
May 02, 2023 9.200 434 +0.30(+3.37%)
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.