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

Waldencast Plc (NQ: WALD )

4.020 -0.130 (-3.13%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 11, 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 (%)
Sep 10, 2024 3.980 4.170 3.750 4.150 214,773 +0.14(+3.49%)
Sep 09, 2024 3.520 4.050 3.520 4.010 154,624 +0.49(+13.92%)
Sep 06, 2024 3.610 3.610 3.130 3.520 106,626 -0.14(-3.83%)
Sep 05, 2024 3.420 3.685 3.310 3.660 124,502 +0.22(+6.40%)
Sep 04, 2024 3.020 3.450 2.920 3.440 191,716 +0.43(+14.29%)
Sep 03, 2024 3.150 3.160 2.930 3.010 357,221 -0.19(-5.94%)
Aug 30, 2024 3.040 3.230 2.930 3.200 235,829 +0.14(+4.58%)
Aug 29, 2024 3.150 3.250 2.900 3.060 676,291 +0.00(+0.00%)
Aug 28, 2024 3.380 4.740 2.700 3.060 6,556,020 +0.16(+5.52%)
Aug 27, 2024 3.020 3.080 2.845 2.900 207,085 -0.17(-5.54%)
Aug 26, 2024 3.320 3.350 3.020 3.070 53,228 -0.22(-6.69%)
Aug 23, 2024 3.060 3.300 3.060 3.290 54,060 +0.23(+7.52%)
Aug 22, 2024 2.960 3.150 2.960 3.060 89,036 +0.08(+2.68%)
Aug 21, 2024 2.890 3.010 2.890 2.980 58,939 +0.10(+3.47%)
Aug 20, 2024 2.890 2.900 2.810 2.880 90,769 -0.03(-1.03%)
Aug 19, 2024 2.710 2.980 2.655 2.910 119,724 +0.19(+6.99%)
Aug 16, 2024 2.690 2.810 2.560 2.720 73,396 +0.02(+0.74%)
Aug 15, 2024 2.690 2.880 2.620 2.700 46,706 +0.06(+2.27%)
Aug 14, 2024 2.760 2.760 2.410 2.640 75,670 -0.12(-4.35%)
Aug 13, 2024 2.630 2.770 2.570 2.760 44,661 +0.16(+6.15%)
Aug 12, 2024 2.670 2.690 2.510 2.600 81,112 -0.14(-5.11%)
Aug 09, 2024 2.790 2.880 2.610 2.740 56,434 -0.09(-3.18%)
Aug 08, 2024 2.730 2.860 2.650 2.830 349,086 +0.13(+4.81%)
Aug 07, 2024 2.664 2.861 2.664 2.700 78,224 -0.03(-1.10%)
Aug 06, 2024 2.690 2.830 2.580 2.730 58,076 +0.10(+3.61%)
Aug 05, 2024 2.750 2.830 2.405 2.635 153,587 -0.21(-7.22%)
Aug 02, 2024 2.700 2.850 2.650 2.840 86,019 +0.01(+0.35%)
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%)
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.