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

Waldencast Plc (NQ: WALD )

4.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 4.540 4.840 4.460 4.540 68,887 -0.06(-1.30%)
May 15, 2024 4.490 4.835 4.490 4.600 69,971 +0.17(+3.84%)
May 14, 2024 4.550 4.615 4.270 4.430 47,731 +0.01(+0.23%)
May 13, 2024 4.550 4.764 4.230 4.420 56,910 -0.03(-0.67%)
May 10, 2024 4.850 4.860 4.370 4.450 176,800 -0.33(-6.90%)
May 09, 2024 5.109 5.109 4.660 4.780 126,815 -0.07(-1.44%)
May 08, 2024 4.800 4.970 4.660 4.850 92,418 -0.04(-0.82%)
May 07, 2024 5.130 5.160 4.840 4.890 70,816 -0.14(-2.78%)
May 06, 2024 5.030 5.198 4.940 5.030 103,883 -0.03(-0.59%)
May 03, 2024 5.200 5.460 4.885 5.060 88,274 -0.03(-0.59%)
May 02, 2024 5.150 5.270 5.000 5.090 167,912 +0.04(+0.79%)
May 01, 2024 4.910 5.125 4.897 5.050 89,101 +0.18(+3.70%)
Apr 30, 2024 5.070 5.170 4.710 4.870 91,803 -0.20(-3.94%)
Apr 29, 2024 5.120 5.335 5.010 5.070 65,064 -0.03(-0.59%)
Apr 26, 2024 5.340 5.400 5.040 5.100 50,278 -0.11(-2.11%)
Apr 25, 2024 5.190 5.340 5.070 5.210 129,386 -0.09(-1.70%)
Apr 24, 2024 5.370 5.430 5.140 5.300 38,601 -0.06(-1.12%)
Apr 23, 2024 5.220 5.470 5.210 5.360 55,232 -0.16(-2.90%)
Apr 22, 2024 5.500 5.820 5.370 5.520 114,689 +0.06(+1.10%)
Apr 19, 2024 5.200 5.480 5.190 5.460 134,264 +0.19(+3.61%)
Apr 18, 2024 5.390 5.530 5.245 5.270 80,523 -0.12(-2.23%)
Apr 17, 2024 5.700 5.710 5.190 5.390 114,081 -0.22(-3.92%)
Apr 16, 2024 5.690 5.905 5.430 5.610 86,935 -0.07(-1.23%)
Apr 15, 2024 6.020 6.210 5.520 5.680 148,326 -0.59(-9.41%)
Apr 12, 2024 6.260 6.440 6.135 6.270 96,167 -0.08(-1.26%)
Apr 11, 2024 6.440 7.080 6.160 6.350 77,953 +0.06(+0.95%)
Apr 10, 2024 6.060 6.420 6.060 6.290 75,672 +0.00(+0.00%)
Apr 09, 2024 6.500 6.680 6.140 6.290 71,888 -0.11(-1.72%)
Apr 08, 2024 6.590 6.780 6.360 6.400 59,395 -0.02(-0.31%)
Apr 05, 2024 6.570 6.650 6.400 6.420 41,982 -0.30(-4.46%)
Apr 04, 2024 6.860 6.990 6.580 6.720 57,238 -0.08(-1.18%)
Apr 03, 2024 6.770 7.540 6.670 6.800 75,542 -0.06(-0.87%)
Apr 02, 2024 6.370 6.950 6.220 6.860 50,563 +0.38(+5.86%)
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.