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

Waldencast Acquisition Corp WT (NQ: WALDW )

0.2790 +0.0819 (+41.55%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 12, 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 31, 2022 0.8000 0.8200 0.8000 0.8150 41,182 +0.01(+1.86%)
May 27, 2022 0.8500 0.8602 0.8000 0.8001 22,037 -0.05(-5.87%)
May 26, 2022 1.060 1.060 0.7501 0.8500 145,996 -0.03(-3.41%)
May 25, 2022 0.9100 0.9305 0.8500 0.8800 382,215 -0.07(-7.37%)
May 24, 2022 1.000 1.010 0.8742 0.9500 908,842 -0.05(-5.00%)
May 23, 2022 1.000 1.000 1.000 1.000 1,070 +0.00(+0.00%)
May 20, 2022 1.000 1.000 0.9350 1.000 19,022 -0.00(-0.01%)
May 18, 2022 1.000 88 +0.00(+0.01%)
May 17, 2022 1.010 1.010 1.000 1.000 2,249 +0.00(+0.00%)
May 16, 2022 1.050 1.050 1.000 1.000 1,871 -0.05(-4.76%)
May 13, 2022 1.000 1.050 1.000 1.050 1,951 +0.05(+5.00%)
May 12, 2022 0.9101 1.000 0.8950 1.000 58,543 +0.00(+0.00%)
May 11, 2022 1.020 1.020 1.000 1.000 104,207 -0.02(-1.96%)
May 10, 2022 1.015 1.020 1.015 1.020 12,997 +0.01(+0.99%)
May 09, 2022 0.9500 1.047 0.9500 1.010 23,731 -0.01(-0.98%)
May 06, 2022 1.020 1.020 1.000 1.020 101,900 -0.03(-2.86%)
May 05, 2022 1.010 1.060 1.000 1.050 18,966 +0.04(+3.96%)
May 04, 2022 1.010 1.010 1.010 1.010 2,068 +0.01(+0.50%)
May 03, 2022 1.010 1.010 0.9900 1.005 54,495 +0.00(+0.50%)
Apr 29, 2022 1.000 33 +0.00(+0.00%)
Apr 28, 2022 1.000 1.020 1.000 1.000 13,950 +0.00(+0.00%)
Apr 26, 2022 1.000 0 +0.00(+0.00%)
Apr 25, 2022 1.000 1.010 1.000 1.000 3,018 -0.02(-1.96%)
Apr 22, 2022 1.020 1.020 1.010 1.020 800 +0.02(+2.00%)
Apr 21, 2022 1.010 1.030 1.000 1.000 1,316 +0.00(+0.00%)
Apr 19, 2022 1.000 0 +0.00(+0.00%)
Apr 18, 2022 1.010 1.010 1.000 1.000 25,200 +0.05(+5.26%)
Apr 12, 2022 0.9500 0 -0.03(-3.30%)
Apr 11, 2022 0.9507 1.000 0.9500 0.9824 19,359 -0.02(-1.76%)
Apr 08, 2022 0.9500 1.010 0.9500 1.000 10,977 +0.05(+5.26%)
Apr 07, 2022 0.9500 0.9500 0.9500 0.9500 35,000 -0.06(-5.94%)
Apr 06, 2022 1.010 1.010 1.010 1.010 5,000 +0.02(+2.02%)
Apr 01, 2022 0.9900 0 +0.03(+3.13%)
Mar 31, 2022 1.000 1.000 0.9500 0.9600 31,300 +0.00(+0.00%)
Mar 30, 2022 0.9601 1.020 0.9462 0.9600 80,059 -0.02(-1.57%)
Mar 29, 2022 1.000 1.000 0.9753 0.9753 55,871 -0.17(-15.19%)
Mar 23, 2022 1.150 0 -0.05(-4.16%)
Mar 21, 2022 1.200 0 +0.16(+15.37%)
Mar 17, 2022 1.040 0 +0.05(+5.05%)
Mar 16, 2022 0.9778 0.9900 0.9640 0.9900 10,447 +0.02(+1.89%)
Mar 15, 2022 0.9800 0.9800 0.9500 0.9716 65,799 -0.00(-0.35%)
Mar 14, 2022 0.9851 1.000 0.9504 0.9750 323,993 -0.03(-2.50%)
Mar 11, 2022 1.000 1.000 1.000 1.000 805 -0.03(-2.91%)
Mar 09, 2022 1.030 1 -0.02(-1.90%)
Mar 08, 2022 0.9700 1.070 0.9002 1.050 14,118 +0.08(+8.25%)
Mar 04, 2022 0.9700 0 -0.01(-0.53%)
Mar 03, 2022 0.9800 1.020 0.9636 0.9752 73,624 -0.03(-3.45%)
Mar 02, 2022 1.110 1.110 1.010 1.010 5,303 -0.16(-13.68%)
Mar 01, 2022 1.000 1.170 1.000 1.170 92,002 +0.17(+17.00%)
Feb 28, 2022 0.9500 1.005 0.9500 1.000 14,745 +0.05(+5.26%)
Feb 25, 2022 0.9500 0.9500 0.9500 0.9500 9,600 +0.00(+0.00%)
Feb 24, 2022 0.9500 0.9500 0.9500 0.9500 843 -0.01(-1.13%)
Feb 23, 2022 0.9700 0.9700 0.9500 0.9609 17,151 -0.02(-1.73%)
Feb 22, 2022 1.190 1.190 0.9500 0.9778 3,583 +0.02(+1.85%)
Feb 18, 2022 0.9600 0 +0.01(+1.05%)
Feb 17, 2022 0.9400 0.9500 0.9400 0.9500 2,273 +0.05(+5.44%)
Feb 16, 2022 0.9000 0.9099 0.8800 0.9010 13,951 +0.03(+3.56%)
Feb 15, 2022 0.8499 0.8700 0.8499 0.8700 15,696 +0.02(+2.34%)
Feb 14, 2022 0.8500 0.8501 0.8500 0.8501 24,502 +0.00(+0.01%)
Feb 11, 2022 0.8500 0.8500 0.8500 0.8500 200 +0.05(+6.24%)
Feb 09, 2022 0.8001 0 +0.00(+0.01%)
Feb 08, 2022 0.7700 0.8100 0.7500 0.8000 11,670 +0.05(+6.65%)
Feb 07, 2022 0.7500 0.7501 0.6979 0.7501 27,461 +0.00(+0.01%)
Feb 03, 2022 0.7500 0 +0.16(+27.12%)
Feb 02, 2022 0.5801 0.5900 0.5801 0.5900 1,400 +0.03(+5.36%)
Jan 31, 2022 0.5600 0 -0.04(-6.67%)
Jan 28, 2022 0.5400 0.6200 0.5400 0.6000 23,197 -0.01(-1.22%)
Jan 27, 2022 0.6000 0.6200 0.5600 0.6074 35,454 -0.04(-6.24%)
Jan 26, 2022 0.7700 0.7700 0.5955 0.6478 141,656 -0.10(-13.63%)
Jan 25, 2022 0.8290 0.8290 0.6901 0.7500 106,368 -0.05(-6.25%)
Jan 24, 2022 0.8499 0.9550 0.8000 0.8000 102,516 -0.05(-5.88%)
Jan 21, 2022 0.9000 0.9000 0.8500 0.8500 67,507 -0.07(-7.61%)
Jan 19, 2022 0.9200 134 +0.04(+4.55%)
Jan 18, 2022 0.8963 0.9500 0.8692 0.8800 5,779 -0.07(-7.38%)
Jan 14, 2022 0.9501 0 -0.04(-4.03%)
Jan 13, 2022 0.9500 0.9900 0.9500 0.9900 27,078 -0.01(-1.00%)
Jan 12, 2022 0.9400 1.000 0.8900 1.000 20,208 -0.01(-0.99%)
Jan 11, 2022 0.9002 1.045 0.9002 1.010 43,127 +0.01(+1.00%)
Jan 10, 2022 1.130 1.180 0.9001 1.000 86,495 -0.19(-15.97%)
Jan 07, 2022 1.110 1.200 1.110 1.190 11,845 +0.02(+1.71%)
Jan 06, 2022 1.140 1.250 1.140 1.170 2,392 -0.08(-6.40%)
Jan 05, 2022 1.550 1.550 1.200 1.250 24,024 +0.00(+0.00%)
Jan 04, 2022 1.190 1.290 1.190 1.250 6,601 +0.00(+0.00%)
Jan 03, 2022 1.200 1.250 1.200 1.250 21,697 +0.04(+3.31%)
Dec 31, 2021 1.175 1.230 1.175 1.210 19,942 +0.02(+1.68%)
Dec 30, 2021 1.170 1.200 1.165 1.190 16,934 +0.00(+0.00%)
Dec 29, 2021 1.110 1.200 1.100 1.190 26,075 +0.01(+0.85%)
Dec 27, 2021 1.180 1.180 1.180 0 -0.02(-1.67%)
Dec 23, 2021 1.200 1.330 1.170 1.200 50,314 +0.00(+0.00%)
Dec 22, 2021 1.290 1.290 1.200 1.200 5,386 -0.00(-0.01%)
Dec 21, 2021 1.200 1.202 1.200 1.200 5,308 +0.05(+4.36%)
Dec 20, 2021 1.120 1.200 1.110 1.150 31,068 +0.00(+0.00%)
Dec 17, 2021 1.150 1.160 1.150 1.150 199,093 +0.00(+0.00%)
Dec 16, 2021 1.280 1.280 1.110 1.150 4,628 +0.00(+0.00%)
Dec 15, 2021 1.130 1.160 1.130 1.150 13,672 -0.05(-4.16%)
Dec 14, 2021 1.200 1.200 1.200 1.200 310 -0.00(-0.01%)
Dec 13, 2021 1.200 1.200 1.200 1.200 33,737 -0.02(-1.64%)
Dec 10, 2021 1.250 1.300 1.130 1.220 8,851 -0.14(-10.29%)
Dec 09, 2021 1.440 1.440 1.270 1.360 13,753 -0.03(-2.16%)
Dec 08, 2021 1.380 1.400 1.230 1.390 26,640 -0.09(-6.08%)
Dec 07, 2021 1.200 1.540 1.200 1.480 7,746 +0.28(+23.85%)
Dec 06, 2021 1.540 1.540 1.150 1.195 17,074 -0.00(-0.42%)
Dec 03, 2021 1.090 1.200 1.050 1.200 71,503 +0.04(+3.45%)
Dec 02, 2021 1.188 1.189 1.150 1.160 29,100 +0.00(+0.12%)
Dec 01, 2021 1.130 1.170 1.099 1.159 22,706 -0.00(-0.12%)
Nov 30, 2021 1.240 1.240 1.120 1.160 108,197 -0.02(-1.69%)
Nov 29, 2021 1.110 1.190 1.100 1.180 45,325 +0.00(+0.00%)
Nov 24, 2021 1.180 1.180 1.180 70 -0.02(-1.58%)
Nov 23, 2021 1.255 1.350 1.170 1.199 108,890 -0.05(-4.08%)
Nov 22, 2021 1.330 1.330 1.220 1.250 291,110 -0.08(-6.02%)
Nov 19, 2021 1.390 1.417 1.320 1.330 81,663 -0.07(-5.00%)
Nov 18, 2021 1.430 1.470 1.370 1.400 23,293 +0.00(+0.00%)
Nov 17, 2021 1.490 1.575 1.380 1.400 87,819 -0.10(-6.67%)
Nov 16, 2021 1.490 1.560 1.440 1.500 68,315 +0.05(+3.45%)
Nov 15, 2021 1.450 1.580 1.360 1.450 1,131,510 +0.45(+45.00%)
Nov 12, 2021 0.9690 1.000 0.9690 1.000 7,609 +0.03(+3.20%)
Nov 11, 2021 0.8600 0.9700 0.8600 0.9690 6,465 +0.13(+15.34%)
Nov 10, 2021 0.8101 0.8401 3,987 +0.00(+0.01%)
Nov 09, 2021 0.8601 0.8605 0.8400 0.8400 14,081 -0.01(-1.18%)
Nov 08, 2021 0.9100 0.9653 0.8500 0.8500 7,352 -0.00(-0.01%)
Nov 05, 2021 0.9100 0.9300 0.8100 0.8501 9,589 -0.01(-1.15%)
Nov 03, 2021 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Nov 02, 2021 0.8500 0.8500 0.8400 0.8400 654 -0.01(-1.18%)
Nov 01, 2021 0.8003 0.8600 0.8600 0.8500 1,483 -0.01(-1.16%)
Oct 29, 2021 1.050 1.050 0.8600 0.8600 1,202 +0.04(+4.88%)
Oct 28, 2021 0.8001 0.8200 0.8001 0.8200 3,051 +0.02(+2.50%)
Oct 27, 2021 0.8200 0.8200 0.8000 0.8000 2,782 -0.01(-1.23%)
Oct 26, 2021 0.8000 0.8100 4,570 +0.01(+1.25%)
Oct 25, 2021 0.8000 0.8000 0.8000 0.8000 46,098 +0.00(+0.00%)
Oct 22, 2021 0.8000 0.8000 0.8000 0.8000 400 +0.04(+5.25%)
Oct 20, 2021 0.7601 0.7601 0.7601 186 -0.04(-4.99%)
Oct 19, 2021 0.7800 0.8000 0.7800 0.8000 2,241 +0.02(+2.56%)
Oct 15, 2021 0.7800 0.7800 0.7800 0 +0.01(+1.33%)
Oct 13, 2021 0.7698 0.7698 0.7698 34 -0.04(-4.37%)
Oct 07, 2021 0.8050 0.8050 0.8050 0 -0.03(-4.17%)
Oct 06, 2021 0.8400 0.8400 0.8400 0.8400 100 +0.02(+2.07%)
Oct 05, 2021 0.8230 0.8230 0.8230 0.8230 302 -0.03(-3.18%)
Oct 04, 2021 0.8500 0.8500 0.8500 0.8500 700 +0.01(+1.18%)
Oct 01, 2021 0.9300 0.9300 0.8401 0.8401 488 +0.03(+3.69%)
Sep 23, 2021 0.8102 0.8102 0.8102 50 +0.04(+5.36%)
Sep 22, 2021 0.7690 0.7690 0.7690 0.7690 100 -0.10(-11.61%)
Sep 21, 2021 0.8700 0.8700 0.8700 0.8700 391 +0.03(+3.57%)
Sep 20, 2021 0.8400 0.8400 0.8400 0.8400 425 -0.01(-1.18%)
Sep 17, 2021 0.9101 0.9101 0.8500 0.8500 1,777 +0.08(+10.38%)
Sep 16, 2021 0.7800 0.7800 0.7701 0.7701 5,396 +0.01(+1.30%)
Sep 15, 2021 0.7900 0.7900 0.7602 0.7602 8,258 -0.00(-0.16%)
Sep 09, 2021 0.7614 0.7614 0.7614 0 +0.00(+0.16%)
Sep 08, 2021 0.7602 0.7602 0.7602 0.7602 166 -0.14(-15.53%)
Aug 31, 2021 0.9000 0.9000 0.9000 170 +0.10(+12.12%)
Aug 30, 2021 0.8303 0.9001 0.8027 0.8027 27,400 -0.13(-14.24%)
Aug 26, 2021 0.9360 0.9360 0.9360 0 -0.07(-7.33%)
Aug 25, 2021 0.8300 1.335 0.8300 1.010 24,340 +0.18(+21.69%)
Aug 24, 2021 0.8100 0.8900 0.8000 0.8300 4,070 +0.07(+8.71%)
Aug 23, 2021 0.8000 0.8672 0.7635 0.7635 3,430 -0.05(-5.74%)
Aug 20, 2021 0.8101 0.8517 0.8100 0.8100 19,890 -0.04(-4.71%)
Aug 18, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Aug 17, 2021 0.8400 0.8400 0.8400 0.8400 635 +0.03(+3.69%)
Aug 16, 2021 0.8200 0.8500 0.8101 0.8101 9,433 -0.03(-3.55%)
Aug 13, 2021 0.8101 0.8399 0.8101 0.8399 5,610 -0.06(-6.68%)
Aug 11, 2021 0.9000 0.9000 0.9000 14 -0.14(-13.46%)
Aug 10, 2021 1.040 1.040 1.040 1.040 585 +0.04(+4.00%)
Aug 09, 2021 1.000 1.000 1.000 1.000 155 -0.03(-2.91%)
Aug 06, 2021 1.140 1.140 1.000 1.030 17,600 +0.03(+3.26%)
Aug 05, 2021 0.9975 0.9975 0.9975 0.9975 1,355 -0.02(-2.21%)
Aug 04, 2021 1.020 1.020 1.020 1.020 3,317 +0.12(+13.26%)
Aug 03, 2021 0.9858 1.000 0.9001 0.9006 6,247 -0.09(-9.03%)
Aug 02, 2021 0.9900 0.9900 0.9900 0.9900 1,756 +0.07(+7.61%)
Jul 30, 2021 0.9300 0.9300 0.8900 0.9200 30,122 -0.02(-2.18%)
Jul 29, 2021 1.100 1.100 0.9400 0.9405 5,365 -0.10(-9.57%)
Jul 28, 2021 0.9419 1.050 0.9419 1.040 21,787 -0.01(-0.95%)
Jul 27, 2021 1.050 1.050 1.050 1.050 320 -0.11(-9.48%)
Jul 23, 2021 1.160 1.160 1.160 96 +0.09(+8.57%)
Jul 22, 2021 1.160 1.160 0.9487 1.068 3,721 -0.07(-6.28%)
Jul 21, 2021 1.140 1.150 1.120 1.140 2,943 -0.02(-1.72%)
Jul 20, 2021 1.160 1.160 1.160 1.160 201 +0.09(+8.41%)
Jul 19, 2021 1.070 1.070 1.070 1.070 1,682 +0.04(+3.88%)
Jul 16, 2021 1.150 1.150 1.030 1.030 9,614 -0.20(-16.25%)
Jul 15, 2021 1.140 1.230 1.135 1.230 3,447 +0.08(+6.95%)
Jul 14, 2021 1.170 1.170 1.150 1.150 1,226 +0.01(+0.87%)
Jul 07, 2021 1.140 1.140 1.140 110 +0.04(+3.65%)
Jul 02, 2021 1.100 1.100 1.100 0 -0.21(-15.90%)
Jul 01, 2021 1.190 1.308 1.190 1.308 5,467 +0.21(+18.91%)
Jun 30, 2021 1.100 1.100 1.100 1.100 14,326 +0.00(+0.00%)
Jun 29, 2021 1.100 1.110 1.000 1.100 14,743 +0.08(+7.84%)
Jun 28, 2021 1.010 1.110 1.010 1.020 17,637 +0.02(+2.00%)
Jun 25, 2021 1.140 1.200 1.000 1.000 1,577 +0.01(+1.01%)
Jun 21, 2021 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 16, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 15, 2021 1.000 1.000 1.000 1.000 100 -0.09(-8.26%)
Jun 14, 2021 1.020 1.090 1.020 1.090 5,729 +0.09(+9.00%)
Jun 09, 2021 1.000 1.000 1.000 1 +0.00(+0.00%)
Jun 08, 2021 1.000 1.000 1.000 1.000 22,775 -0.10(-9.09%)
Jun 07, 2021 1.000 1.100 1.000 1.100 1,831 -0.14(-11.28%)
Jun 04, 2021 0.9995 1.240 0.9995 1.240 46,579 +0.24(+23.99%)
Jun 03, 2021 1.000 1.000 1.000 1.000 29,751 +0.10(+11.11%)
Jun 02, 2021 0.9000 0.9000 0.9000 0.9000 120 -0.10(-10.00%)
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.