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 (%)
Nov 30, 2023 9.950 9.950 9.440 9.540 29,322 -0.16(-1.65%)
Nov 29, 2023 9.500 9.800 9.460 9.700 35,050 +0.30(+3.19%)
Nov 28, 2023 9.450 9.500 9.223 9.400 22,658 +0.01(+0.11%)
Nov 27, 2023 9.120 9.445 9.120 9.390 7,127 +0.28(+3.07%)
Nov 24, 2023 9.500 9.500 9.030 9.110 7,645 -0.16(-1.73%)
Nov 22, 2023 9.130 9.270 8.950 9.270 19,397 +0.31(+3.46%)
Nov 21, 2023 8.820 9.020 8.310 8.960 34,214 +0.50(+5.91%)
Nov 20, 2023 9.170 9.170 8.200 8.460 42,211 -0.76(-8.24%)
Nov 17, 2023 8.910 9.795 8.910 9.220 73,484 +0.38(+4.30%)
Nov 16, 2023 9.170 9.170 8.770 8.840 38,444 -0.03(-0.34%)
Nov 15, 2023 9.200 9.200 8.780 8.870 38,528 -0.43(-4.62%)
Nov 14, 2023 8.420 9.360 8.420 9.300 58,525 +1.21(+14.96%)
Nov 13, 2023 8.200 8.790 8.050 8.090 74,578 +0.00(+0.00%)
Nov 10, 2023 8.290 8.325 7.900 8.090 72,293 -0.11(-1.34%)
Nov 09, 2023 8.500 8.500 8.080 8.200 23,026 -0.14(-1.68%)
Nov 08, 2023 8.890 8.890 8.235 8.340 53,950 -0.40(-4.58%)
Nov 07, 2023 8.720 8.990 8.145 8.740 288,087 +0.29(+3.43%)
Nov 06, 2023 8.990 9.001 8.250 8.450 31,519 -0.50(-5.59%)
Nov 03, 2023 9.070 9.150 8.600 8.950 42,206 +0.14(+1.59%)
Nov 02, 2023 8.150 8.950 7.880 8.810 44,221 +0.82(+10.26%)
Nov 01, 2023 7.540 8.000 7.540 7.990 69,844 +0.31(+4.04%)
Oct 31, 2023 7.920 8.320 7.310 7.680 96,722 -0.38(-4.71%)
Oct 30, 2023 9.040 9.240 7.930 8.060 101,727 -0.75(-8.51%)
Oct 27, 2023 9.300 9.300 8.720 8.810 69,695 -0.39(-4.24%)
Oct 26, 2023 9.770 10.00 9.130 9.200 107,368 -0.28(-2.95%)
Oct 25, 2023 8.700 10.11 8.660 9.480 36,922 +0.63(+7.12%)
Oct 24, 2023 8.755 9.640 8.715 8.850 102,000 +0.15(+1.72%)
Oct 23, 2023 9.090 9.860 8.700 8.700 48,356 -0.27(-3.01%)
Oct 20, 2023 8.680 9.400 8.281 8.970 74,929 +0.32(+3.70%)
Oct 19, 2023 8.760 8.910 8.650 8.650 27,987 -0.23(-2.59%)
Oct 18, 2023 8.750 9.000 8.730 8.880 84,267 -0.11(-1.22%)
Oct 17, 2023 9.000 9.400 8.641 8.990 35,155 +0.07(+0.78%)
Oct 16, 2023 9.460 9.479 8.860 8.920 41,652 -0.33(-3.57%)
Oct 13, 2023 9.240 9.580 8.900 9.250 159,158 +0.28(+3.12%)
Oct 12, 2023 9.100 9.100 8.780 8.970 19,391 -0.03(-0.33%)
Oct 11, 2023 9.190 9.190 9.000 9.000 11,265 +0.06(+0.67%)
Oct 10, 2023 9.030 9.030 8.880 8.940 25,443 +0.01(+0.11%)
Oct 09, 2023 8.750 9.250 8.240 8.930 47,016 -0.02(-0.22%)
Oct 06, 2023 9.410 9.420 8.830 8.950 76,923 -0.42(-4.48%)
Oct 05, 2023 9.660 10.21 9.290 9.370 111,146 -0.19(-1.99%)
Oct 04, 2023 9.810 9.810 9.350 9.560 19,285 -0.09(-0.93%)
Oct 03, 2023 9.270 10.61 9.150 9.650 292,518 +0.24(+2.55%)
Oct 02, 2023 9.230 10.03 8.670 9.410 68,740 -0.01(-0.11%)
Sep 29, 2023 8.460 9.610 8.344 9.420 74,652 +0.96(+11.35%)
Sep 28, 2023 8.260 8.480 7.930 8.460 22,455 +0.09(+1.08%)
Sep 27, 2023 8.560 9.490 8.160 8.370 102,847 -0.18(-2.11%)
Sep 26, 2023 8.810 9.610 8.430 8.550 71,421 -0.50(-5.58%)
Sep 25, 2023 8.630 9.085 8.810 9.055 93,592 +0.22(+2.55%)
Sep 22, 2023 9.750 10.22 8.570 8.830 123,157 -1.01(-10.26%)
Sep 21, 2023 10.11 10.85 9.810 9.840 90,481 -0.36(-3.53%)
Sep 20, 2023 10.77 11.01 10.02 10.20 286,998 -0.38(-3.59%)
Sep 19, 2023 8.790 10.94 8.301 10.58 184,999 +1.81(+20.64%)
Sep 18, 2023 7.460 8.840 7.001 8.770 160,356 +1.18(+15.55%)
Sep 15, 2023 6.610 7.900 6.450 7.590 1,835,997 +0.98(+14.83%)
Sep 14, 2023 6.600 7.400 6.130 6.610 89,074 +0.04(+0.61%)
Sep 13, 2023 7.120 7.330 6.570 6.570 112,576 -0.58(-8.11%)
Sep 12, 2023 7.350 8.070 7.040 7.150 68,317 -0.27(-3.64%)
Sep 11, 2023 8.220 8.990 7.240 7.420 101,544 -0.81(-9.84%)
Sep 08, 2023 7.890 9.400 7.890 8.230 111,438 +0.23(+2.88%)
Sep 07, 2023 7.640 8.320 7.640 8.000 83,683 +0.39(+5.12%)
Sep 06, 2023 7.600 8.830 7.430 7.610 137,951 +0.23(+3.12%)
Sep 05, 2023 7.850 7.970 7.100 7.380 84,428 -0.52(-6.58%)
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.