Skip to main content

Waldencast Plc (NQ: WALD )

3.110 -0.010 (-0.32%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 3.230 3.430 3.080 3.120 1,051,148 -0.09(-2.80%)
Jul 19, 2024 3.440 3.440 3.120 3.210 160,241 -0.19(-5.59%)
Jul 18, 2024 3.470 3.550 3.380 3.400 67,851 -0.10(-2.86%)
Jul 17, 2024 3.550 3.600 3.440 3.500 89,107 -0.03(-0.85%)
Jul 16, 2024 3.510 3.620 3.440 3.530 233,500 +0.04(+1.15%)
Jul 15, 2024 3.540 3.550 3.470 3.490 52,532 -0.03(-0.85%)
Jul 12, 2024 3.610 3.660 3.400 3.520 191,372 -0.03(-0.85%)
Jul 11, 2024 3.560 3.740 3.480 3.550 236,161 +0.05(+1.43%)
Jul 10, 2024 3.500 3.595 3.440 3.500 19,882 +0.02(+0.57%)
Jul 09, 2024 3.570 3.620 3.440 3.480 32,534 -0.14(-3.87%)
Jul 08, 2024 3.550 3.670 3.500 3.620 1,040,554 +0.12(+3.43%)
Jul 05, 2024 3.490 3.720 3.490 3.500 86,590 -0.06(-1.69%)
Jul 03, 2024 3.410 3.640 3.405 3.560 32,535 +0.12(+3.49%)
Jul 02, 2024 3.390 3.490 3.200 3.440 38,158 +0.09(+2.69%)
Jul 01, 2024 3.640 3.775 3.270 3.350 456,115 -0.24(-6.69%)
Jun 28, 2024 3.950 3.950 3.535 3.590 493,866 -0.33(-8.42%)
Jun 27, 2024 3.830 3.950 3.800 3.920 88,389 +0.02(+0.51%)
Jun 26, 2024 3.940 4.000 3.840 3.900 107,285 -0.01(-0.26%)
Jun 25, 2024 4.010 4.030 3.910 3.910 31,617 -0.13(-3.22%)
Jun 24, 2024 4.010 4.050 3.910 4.040 32,254 +0.05(+1.25%)
Jun 21, 2024 4.050 4.150 3.950 3.990 228,668 -0.05(-1.24%)
Jun 20, 2024 3.930 4.100 3.900 4.040 47,713 +0.10(+2.54%)
Jun 18, 2024 4.060 4.140 3.920 3.940 63,295 -0.17(-4.14%)
Jun 17, 2024 4.130 4.200 3.940 4.110 41,068 -0.09(-2.14%)
Jun 14, 2024 4.300 4.310 4.120 4.200 114,588 -0.17(-3.89%)
Jun 13, 2024 4.380 4.410 4.250 4.370 29,348 -0.01(-0.23%)
Jun 12, 2024 4.620 4.620 4.260 4.380 63,210 -0.06(-1.35%)
Jun 11, 2024 4.250 4.470 4.100 4.440 93,141 +0.16(+3.74%)
Jun 10, 2024 4.490 4.490 4.250 4.280 46,712 -0.22(-4.89%)
Jun 07, 2024 4.370 4.960 4.370 4.500 127,914 +0.11(+2.51%)
Jun 06, 2024 4.360 4.505 4.350 4.390 137,708 -0.01(-0.23%)
Jun 05, 2024 4.360 4.640 4.290 4.400 84,516 +0.08(+1.85%)
Jun 04, 2024 4.490 4.710 4.310 4.320 177,713 -0.17(-3.79%)
Jun 03, 2024 4.330 4.550 4.270 4.490 87,497 +0.23(+5.40%)
May 31, 2024 4.210 4.300 4.175 4.260 74,987 +0.08(+1.91%)
May 30, 2024 4.240 4.550 4.100 4.180 41,306 -0.04(-0.95%)
May 29, 2024 4.150 4.230 4.000 4.220 122,306 +0.04(+0.96%)
May 28, 2024 4.140 4.250 3.880 4.180 131,352 +0.00(+0.00%)
May 24, 2024 4.060 4.376 4.020 4.180 116,382 +0.11(+2.70%)
May 23, 2024 4.350 4.350 3.715 4.070 199,419 -0.28(-6.44%)
May 22, 2024 4.700 4.785 4.300 4.350 123,808 -0.56(-11.41%)
May 21, 2024 4.350 5.208 4.350 4.910 263,469 +0.56(+12.87%)
May 20, 2024 4.350 4.446 4.330 4.350 87,105 +0.00(+0.00%)
May 17, 2024 4.590 4.676 4.190 4.350 172,045 -0.19(-4.19%)
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%)
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.