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

Waldencast Plc (NQ: WALD )

5.050 +0.180 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 01, 2024 4.910 5.125 4.897 5.050 89,101 +0.18(+3.70%)
Apr 30, 2024 5.070 5.170 4.710 4.870 91,803 -0.20(-3.94%)
Apr 29, 2024 5.120 5.335 5.010 5.070 65,064 -0.03(-0.59%)
Apr 26, 2024 5.340 5.400 5.040 5.100 50,278 -0.11(-2.11%)
Apr 25, 2024 5.190 5.340 5.070 5.210 129,386 -0.09(-1.70%)
Apr 24, 2024 5.370 5.430 5.140 5.300 38,601 -0.06(-1.12%)
Apr 23, 2024 5.220 5.470 5.210 5.360 55,232 -0.16(-2.90%)
Apr 22, 2024 5.500 5.820 5.370 5.520 114,689 +0.06(+1.10%)
Apr 19, 2024 5.200 5.480 5.190 5.460 134,264 +0.19(+3.61%)
Apr 18, 2024 5.390 5.530 5.245 5.270 80,523 -0.12(-2.23%)
Apr 17, 2024 5.700 5.710 5.190 5.390 114,081 -0.22(-3.92%)
Apr 16, 2024 5.690 5.905 5.430 5.610 86,935 -0.07(-1.23%)
Apr 15, 2024 6.020 6.210 5.520 5.680 148,326 -0.59(-9.41%)
Apr 12, 2024 6.260 6.440 6.135 6.270 96,167 -0.08(-1.26%)
Apr 11, 2024 6.440 7.080 6.160 6.350 77,953 +0.06(+0.95%)
Apr 10, 2024 6.060 6.420 6.060 6.290 75,672 +0.00(+0.00%)
Apr 09, 2024 6.500 6.680 6.140 6.290 71,888 -0.11(-1.72%)
Apr 08, 2024 6.590 6.780 6.360 6.400 59,395 -0.02(-0.31%)
Apr 05, 2024 6.570 6.650 6.400 6.420 41,982 -0.30(-4.46%)
Apr 04, 2024 6.860 6.990 6.580 6.720 57,238 -0.08(-1.18%)
Apr 03, 2024 6.770 7.540 6.670 6.800 75,542 -0.06(-0.87%)
Apr 02, 2024 6.370 6.950 6.220 6.860 50,563 +0.38(+5.86%)
Apr 01, 2024 6.540 7.000 6.280 6.480 81,877 -0.02(-0.31%)
Mar 28, 2024 6.490 6.772 6.440 6.500 57,338 +0.10(+1.56%)
Mar 27, 2024 6.610 6.610 6.220 6.400 92,601 -0.14(-2.14%)
Mar 26, 2024 6.590 6.760 6.340 6.540 33,182 +0.08(+1.24%)
Mar 25, 2024 6.430 6.740 6.340 6.460 39,019 +0.03(+0.47%)
Mar 22, 2024 7.190 7.190 6.370 6.430 61,980 -0.87(-11.92%)
Mar 21, 2024 6.050 7.460 6.020 7.300 92,876 +0.19(+2.67%)
Mar 20, 2024 7.060 7.255 6.731 7.110 69,478 +0.16(+2.30%)
Mar 19, 2024 6.700 7.410 6.620 6.950 56,089 +0.07(+1.02%)
Mar 18, 2024 6.610 6.910 6.040 6.880 96,768 +0.41(+6.34%)
Mar 15, 2024 6.180 6.600 6.160 6.470 713,357 +0.00(+0.00%)
Mar 14, 2024 6.810 7.210 6.080 6.470 86,642 -0.46(-6.64%)
Mar 13, 2024 6.970 7.070 6.720 6.930 77,371 +0.10(+1.46%)
Mar 12, 2024 6.180 7.290 6.180 6.830 44,345 +0.23(+3.48%)
Mar 11, 2024 7.220 7.394 6.250 6.600 86,502 -0.59(-8.21%)
Mar 08, 2024 7.440 7.630 6.840 7.190 50,484 -0.03(-0.42%)
Mar 07, 2024 7.500 7.500 6.800 7.220 41,873 -0.16(-2.17%)
Mar 06, 2024 7.230 7.450 6.683 7.380 50,737 +0.29(+4.09%)
Mar 05, 2024 7.590 7.590 6.967 7.090 48,394 -0.50(-6.59%)
Mar 04, 2024 6.680 7.880 6.660 7.590 61,569 +0.82(+12.11%)
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.