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

Waldencast Plc (NQ: WALD )

4.260 +0.080 (+1.91%)
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 (%)
Oct 29, 2021 9.720 9.730 9.700 9.730 58,535 +0.01(+0.10%)
Oct 28, 2021 9.700 9.730 9.690 9.720 356,141 +0.02(+0.21%)
Oct 27, 2021 9.760 9.760 9.680 9.700 164,723 -0.07(-0.72%)
Oct 26, 2021 9.760 9.770 3,191 +0.01(+0.10%)
Oct 25, 2021 9.800 9.820 9.750 9.760 4,688 -0.04(-0.41%)
Oct 21, 2021 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 20, 2021 9.710 9.800 9.710 9.800 1,203 +0.00(+0.00%)
Oct 19, 2021 9.760 9.800 9.760 9.800 1,502 +0.04(+0.36%)
Oct 18, 2021 9.755 9.771 9.755 9.765 1,410 -0.01(-0.15%)
Oct 14, 2021 9.780 9.780 9.780 0 +0.03(+0.31%)
Oct 13, 2021 9.750 9.750 9.700 9.750 7,700 -0.07(-0.71%)
Oct 07, 2021 9.820 9.820 9.820 0 -0.04(-0.41%)
Oct 04, 2021 9.860 9.860 9.860 0 +0.06(+0.61%)
Sep 30, 2021 9.800 9.800 9.800 0 +0.02(+0.20%)
Sep 29, 2021 9.780 9.780 9.780 9.780 87,699 -0.06(-0.61%)
Sep 17, 2021 9.840 9.840 9.840 5 +0.00(+0.00%)
Sep 16, 2021 9.790 9.840 9.790 9.840 3,540 +0.00(+0.00%)
Sep 08, 2021 9.840 9.840 9.840 19 -0.01(-0.10%)
Sep 03, 2021 9.850 9.850 9.850 0 +0.08(+0.82%)
Sep 01, 2021 9.770 9.770 9.770 2,800 +0.02(+0.21%)
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%)
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.