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

Waldencast Plc (NQ: WALD )

2.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 01, 2024 3.150 3.320 2.820 2.830 94,872 -0.31(-9.87%)
Jul 31, 2024 3.170 3.310 3.130 3.140 101,449 -0.04(-1.26%)
Jul 30, 2024 3.320 3.330 3.150 3.180 39,171 -0.12(-3.64%)
Jul 29, 2024 3.350 3.350 3.150 3.300 90,231 -0.06(-1.79%)
Jul 26, 2024 3.540 3.550 3.270 3.360 75,177 -0.11(-3.17%)
Jul 25, 2024 3.260 3.520 3.240 3.470 60,984 +0.22(+6.77%)
Jul 24, 2024 3.220 3.330 3.160 3.250 50,602 +0.01(+0.31%)
Jul 23, 2024 3.100 3.310 3.081 3.240 170,204 +0.12(+3.85%)
Jul 22, 2024 3.230 3.430 3.080 3.120 1,051,148 -0.09(-2.80%)
Jul 19, 2024 3.440 3.440 3.120 3.210 160,241 -0.19(-5.59%)
Jul 18, 2024 3.470 3.550 3.380 3.400 67,851 -0.10(-2.86%)
Jul 17, 2024 3.550 3.600 3.440 3.500 89,107 -0.03(-0.85%)
Jul 16, 2024 3.510 3.620 3.440 3.530 233,500 +0.04(+1.15%)
Jul 15, 2024 3.540 3.550 3.470 3.490 52,532 -0.03(-0.85%)
Jul 12, 2024 3.610 3.660 3.400 3.520 191,372 -0.03(-0.85%)
Jul 11, 2024 3.560 3.740 3.480 3.550 236,161 +0.05(+1.43%)
Jul 10, 2024 3.500 3.595 3.440 3.500 19,882 +0.02(+0.57%)
Jul 09, 2024 3.570 3.620 3.440 3.480 32,534 -0.14(-3.87%)
Jul 08, 2024 3.550 3.670 3.500 3.620 1,040,554 +0.12(+3.43%)
Jul 05, 2024 3.490 3.720 3.490 3.500 86,590 -0.06(-1.69%)
Jul 03, 2024 3.410 3.640 3.405 3.560 32,535 +0.12(+3.49%)
Jul 02, 2024 3.390 3.490 3.200 3.440 38,158 +0.09(+2.69%)
Jul 01, 2024 3.640 3.775 3.270 3.350 456,115 -0.24(-6.69%)
Jun 28, 2024 3.950 3.950 3.535 3.590 493,866 -0.33(-8.42%)
Jun 27, 2024 3.830 3.950 3.800 3.920 88,389 +0.02(+0.51%)
Jun 26, 2024 3.940 4.000 3.840 3.900 107,285 -0.01(-0.26%)
Jun 25, 2024 4.010 4.030 3.910 3.910 31,617 -0.13(-3.22%)
Jun 24, 2024 4.010 4.050 3.910 4.040 32,254 +0.05(+1.25%)
Jun 21, 2024 4.050 4.150 3.950 3.990 228,668 -0.05(-1.24%)
Jun 20, 2024 3.930 4.100 3.900 4.040 47,713 +0.10(+2.54%)
Jun 18, 2024 4.060 4.140 3.920 3.940 63,295 -0.17(-4.14%)
Jun 17, 2024 4.130 4.200 3.940 4.110 41,068 -0.09(-2.14%)
Jun 14, 2024 4.300 4.310 4.120 4.200 114,588 -0.17(-3.89%)
Jun 13, 2024 4.380 4.410 4.250 4.370 29,348 -0.01(-0.23%)
Jun 12, 2024 4.620 4.620 4.260 4.380 63,210 -0.06(-1.35%)
Jun 11, 2024 4.250 4.470 4.100 4.440 93,141 +0.16(+3.74%)
Jun 10, 2024 4.490 4.490 4.250 4.280 46,712 -0.22(-4.89%)
Jun 07, 2024 4.370 4.960 4.370 4.500 127,914 +0.11(+2.51%)
Jun 06, 2024 4.360 4.505 4.350 4.390 137,708 -0.01(-0.23%)
Jun 05, 2024 4.360 4.640 4.290 4.400 84,516 +0.08(+1.85%)
Jun 04, 2024 4.490 4.710 4.310 4.320 177,713 -0.17(-3.79%)
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.