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

Waldencast Plc (NQ: WALD )

4.260 UNCHANGED
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 (%)
Aug 31, 2021 9.750 9.750 9.750 9.750 497 -0.03(-0.30%)
Aug 30, 2021 9.779 9.779 9.779 9.779 255 -0.02(-0.21%)
Aug 25, 2021 9.800 9.800 9.800 4 +0.01(+0.10%)
Aug 24, 2021 9.600 9.790 9.600 9.790 2,599 +0.19(+1.98%)
Aug 20, 2021 9.600 9.600 9.600 0 -0.06(-0.62%)
Aug 19, 2021 9.660 9.660 9.660 9.660 104 -0.15(-1.53%)
Aug 16, 2021 9.810 9.810 9.810 34 +0.01(+0.10%)
Aug 13, 2021 9.750 11.07 9.750 9.800 24,766 -0.10(-1.01%)
Aug 12, 2021 9.900 9.900 9.890 9.900 2,760 +0.03(+0.30%)
Aug 11, 2021 9.870 9.900 9.870 9.870 63,545 +0.02(+0.20%)
Aug 10, 2021 9.840 9.860 9.840 9.850 20,000 +0.00(+0.00%)
Aug 09, 2021 9.710 9.867 9.700 9.850 14,704 +0.14(+1.44%)
Aug 06, 2021 9.710 9.770 9.700 9.710 13,845 +0.01(+0.10%)
Aug 05, 2021 9.870 9.870 9.700 9.700 20,028 -0.02(-0.21%)
Aug 02, 2021 9.720 9.720 9.720 929 -0.18(-1.82%)
Jul 29, 2021 9.900 9.900 9.900 0 -0.08(-0.80%)
Jul 28, 2021 9.980 9.990 9.980 9.980 15,728 -0.02(-0.20%)
Jul 27, 2021 10.00 10.00 10.00 10.00 345 +0.02(+0.20%)
Jul 26, 2021 9.980 9.980 9.980 9.980 225 -0.01(-0.10%)
Jul 23, 2021 9.990 9.990 9.990 9.990 4,622 +0.01(+0.10%)
Jul 22, 2021 10.01 10.01 9.980 9.980 33,810 -0.01(-0.10%)
Jul 21, 2021 9.990 9.990 9.990 9.990 366 +0.01(+0.10%)
Jul 20, 2021 10.01 10.01 9.980 9.980 2,651 +0.00(+0.00%)
Jul 19, 2021 9.980 10.00 9.970 9.980 51,782 -0.01(-0.10%)
Jul 16, 2021 9.970 9.990 9.970 9.990 25,259 -0.01(-0.10%)
Jul 15, 2021 9.990 10.00 9.990 10.00 7,336 -0.02(-0.20%)
Jul 14, 2021 9.850 10.05 9.780 10.02 20,489 +0.19(+1.93%)
Jul 13, 2021 9.780 9.830 9.780 9.830 1,137 +0.06(+0.61%)
Jul 12, 2021 9.760 9.770 9.760 9.770 808 +0.02(+0.21%)
Jul 06, 2021 9.750 9.750 9.750 9.750 3,298 -0.14(-1.42%)
Jul 01, 2021 9.890 9.890 9.890 0 -0.06(-0.60%)
Jun 29, 2021 9.950 9.950 9.950 3 -0.02(-0.20%)
Jun 28, 2021 9.950 9.990 9.950 9.970 34,908 +0.00(+0.00%)
Jun 25, 2021 9.880 9.970 9.880 9.970 2,558 -0.08(-0.80%)
Jun 24, 2021 9.790 10.05 9.790 10.05 2,553 +0.13(+1.28%)
Jun 23, 2021 9.822 9.923 9.780 9.923 5,608 +0.15(+1.57%)
Jun 22, 2021 9.797 9.896 9.770 9.770 3,605 +0.02(+0.21%)
Jun 21, 2021 9.710 9.750 9.700 9.750 6,168 +0.01(+0.10%)
Jun 16, 2021 9.740 9.740 9.740 0 +0.02(+0.21%)
Jun 15, 2021 9.720 9.720 9.720 9.720 1,451 -0.07(-0.72%)
Jun 14, 2021 9.910 9.920 9.700 9.790 20,687 -0.16(-1.61%)
Jun 11, 2021 9.950 9.950 9.950 9.950 1,692 +0.18(+1.84%)
Jun 09, 2021 9.770 9.770 9.770 1,500 -0.18(-1.83%)
Jun 08, 2021 9.980 10.05 9.952 9.952 51,819 -0.10(-0.98%)
Jun 07, 2021 9.950 10.05 9.950 10.05 5,152 +0.10(+1.01%)
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.