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 (%)
Feb 28, 2022 9.880 9.880 9.880 9.880 13,789 +0.00(+0.00%)
Feb 25, 2022 9.880 9.880 9.880 9.880 432 +0.02(+0.20%)
Feb 24, 2022 9.850 9.860 9.850 9.860 6,650 +0.00(+0.00%)
Feb 23, 2022 9.860 9.870 9.850 9.860 32,359 +0.00(+0.00%)
Feb 22, 2022 9.870 9.880 9.860 9.860 15,552 -0.02(-0.20%)
Feb 17, 2022 9.880 0 +0.02(+0.20%)
Feb 16, 2022 9.880 9.935 9.850 9.860 27,602 -0.01(-0.10%)
Feb 15, 2022 9.900 9.930 9.870 9.870 42,887 -0.01(-0.07%)
Feb 14, 2022 9.900 9.900 9.850 9.877 52,331 -0.12(-1.23%)
Feb 10, 2022 10.00 115 +0.10(+1.02%)
Feb 08, 2022 9.900 169 -0.03(-0.30%)
Feb 07, 2022 10.01 10.01 9.930 9.930 1,483 -0.02(-0.20%)
Feb 04, 2022 9.950 9.950 9.950 9.950 189 +0.03(+0.30%)
Feb 03, 2022 9.890 9.920 9.920 237 +0.04(+0.40%)
Feb 02, 2022 9.880 9.880 9.880 9.880 130 +0.03(+0.30%)
Feb 01, 2022 9.850 9.850 9.850 9.850 375 -0.08(-0.81%)
Jan 31, 2022 9.850 9.930 9.930 15,098 +0.06(+0.61%)
Jan 28, 2022 9.900 9.900 9.850 9.870 12,463 +0.00(+0.05%)
Jan 27, 2022 9.857 9.880 9.840 9.865 54,841 +0.04(+0.46%)
Jan 26, 2022 9.820 9.910 9.820 9.820 394,462 -0.01(-0.10%)
Jan 25, 2022 10.01 10.01 9.800 9.830 285,228 +0.01(+0.10%)
Jan 24, 2022 9.860 9.885 9.710 9.820 205,696 -0.02(-0.15%)
Jan 21, 2022 9.840 9.940 9.830 9.835 165,124 -0.15(-1.55%)
Jan 20, 2022 9.900 9.990 9.900 9.990 1,863 +0.09(+0.91%)
Jan 19, 2022 9.910 9.930 9.900 9.900 24,857 -0.02(-0.20%)
Jan 18, 2022 10.00 10.00 9.920 9.920 1,049 -0.09(-0.90%)
Jan 14, 2022 10.01 0 +0.00(+0.00%)
Jan 13, 2022 10.01 10.03 9.990 10.01 11,087 +0.00(+0.00%)
Jan 12, 2022 10.02 10.04 9.980 10.01 222,630 -0.01(-0.10%)
Jan 11, 2022 10.00 10.02 9.930 10.02 46,502 +0.04(+0.40%)
Jan 10, 2022 9.910 9.990 9.895 9.980 240,466 -0.04(-0.40%)
Jan 07, 2022 9.920 10.02 9.920 10.02 56,573 +0.00(+0.00%)
Jan 06, 2022 10.00 10.05 9.910 10.02 17,451 -0.03(-0.30%)
Jan 05, 2022 9.920 10.05 9.920 10.05 31,880 +0.02(+0.20%)
Jan 04, 2022 10.05 10.05 9.940 10.03 141,613 +0.03(+0.30%)
Jan 03, 2022 9.930 10.03 9.900 10.00 83,489 +0.05(+0.50%)
Dec 30, 2021 9.950 9.950 9.950 26 -0.15(-1.49%)
Dec 29, 2021 10.29 10.29 9.910 10.10 1,290 +0.16(+1.61%)
Dec 28, 2021 9.940 9.940 9.940 9.940 202 +0.04(+0.40%)
Dec 27, 2021 9.915 9.915 9.900 9.900 8,156 -0.04(-0.40%)
Dec 23, 2021 9.940 9.940 9.940 9.940 6,795 -0.01(-0.10%)
Dec 22, 2021 9.900 9.950 9.900 9.950 836 -0.05(-0.50%)
Dec 21, 2021 9.990 10.00 9.990 10.00 466 +0.10(+1.01%)
Dec 20, 2021 9.920 9.980 9.900 9.900 3,993 -0.06(-0.60%)
Dec 17, 2021 9.940 9.960 9.905 9.960 105,074 +0.06(+0.61%)
Dec 16, 2021 9.900 9.940 9.900 9.900 52,201 -0.02(-0.20%)
Dec 15, 2021 9.950 10.00 9.910 9.920 125,815 +0.01(+0.10%)
Dec 14, 2021 9.910 9.910 9.910 9.910 10,865 -0.02(-0.20%)
Dec 13, 2021 9.910 9.930 9.910 9.930 117,640 +0.03(+0.30%)
Dec 10, 2021 9.820 9.950 9.820 9.900 410,498 -0.01(-0.10%)
Dec 09, 2021 9.921 9.995 9.900 9.910 80,755 -0.04(-0.40%)
Dec 08, 2021 9.950 9.990 9.950 9.950 30,535 +0.00(+0.00%)
Dec 07, 2021 9.930 9.980 9.930 9.950 11,853 +0.00(+0.00%)
Dec 06, 2021 9.820 10.01 9.820 9.950 214,531 +0.04(+0.40%)
Dec 03, 2021 9.940 9.940 9.900 9.910 235,669 -0.03(-0.30%)
Dec 02, 2021 9.930 9.960 9.920 9.940 234,043 +0.01(+0.10%)
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.