Waldencast Plc (NQ: WALD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	3.810	3.810	3.450	3.450	55,371	-0.34(-8.97%)
Oct 30, 2024	3.960	4.000	3.780	3.790	57,264	-0.16(-4.05%)
Oct 29, 2024	3.820	4.000	3.820	3.950	63,709	+0.10(+2.60%)
Oct 28, 2024	3.580	3.920	3.530	3.850	75,125	+0.36(+10.32%)
Oct 25, 2024	3.450	3.710	3.447	3.490	66,777	+0.11(+3.25%)
Oct 24, 2024	3.420	3.530	3.180	3.380	59,710	-0.04(-1.17%)
Oct 23, 2024	3.400	3.445	3.320	3.420	42,206	+0.02(+0.59%)
Oct 22, 2024	3.290	3.430	3.290	3.400	43,995	+0.05(+1.49%)
Oct 21, 2024	3.440	3.440	3.270	3.350	49,565	-0.07(-2.05%)
Oct 18, 2024	3.430	3.500	3.270	3.420	50,951	+0.00(+0.00%)
Oct 17, 2024	3.520	3.560	3.245	3.420	46,967	-0.12(-3.39%)
Oct 16, 2024	3.530	3.600	3.395	3.540	75,352	+0.08(+2.31%)
Oct 15, 2024	3.320	3.535	3.320	3.460	31,970	+0.14(+4.22%)
Oct 14, 2024	3.230	3.370	3.230	3.320	44,208	+0.00(+0.00%)
Oct 11, 2024	3.300	3.415	3.280	3.320	41,211	+0.00(+0.00%)
Oct 10, 2024	3.360	3.390	3.230	3.320	65,322	-0.12(-3.49%)
Oct 09, 2024	3.440	3.515	3.380	3.440	47,153	+0.00(+0.00%)
Oct 08, 2024	3.400	3.580	3.350	3.440	40,534	+0.06(+1.78%)
Oct 07, 2024	3.550	3.630	3.380	3.380	55,066	-0.21(-5.85%)
Oct 04, 2024	3.590	3.611	3.480	3.590	50,551	+0.04(+1.13%)
Oct 03, 2024	3.580	3.610	3.430	3.550	62,473	-0.05(-1.39%)
Oct 02, 2024	3.520	3.630	3.461	3.600	63,005	+0.08(+2.27%)
Oct 01, 2024	3.610	3.610	3.430	3.520	103,868	-0.12(-3.30%)
Sep 30, 2024	3.690	3.710	3.560	3.640	76,945	-0.13(-3.45%)
Sep 27, 2024	3.830	3.928	3.770	3.770	98,384	-0.01(-0.26%)
Sep 26, 2024	3.720	3.850	3.720	3.780	62,731	+0.06(+1.61%)
Sep 25, 2024	3.820	3.820	3.620	3.720	53,600	-0.10(-2.62%)
Sep 24, 2024	3.830	3.890	3.591	3.820	93,362	+0.01(+0.26%)
Sep 23, 2024	3.950	4.010	3.580	3.810	157,977	-0.13(-3.30%)
Sep 20, 2024	4.160	4.290	3.820	3.940	390,735	-0.32(-7.51%)
Sep 19, 2024	4.230	4.353	4.050	4.260	175,486	+0.14(+3.40%)
Sep 18, 2024	4.250	4.350	4.020	4.120	133,423	-0.15(-3.51%)
Sep 17, 2024	4.360	4.360	4.090	4.270	117,389	-0.09(-2.06%)
Sep 16, 2024	4.380	4.395	4.210	4.360	105,409	+0.01(+0.23%)
Sep 13, 2024	4.140	4.360	4.120	4.350	130,959	+0.25(+6.10%)
Sep 12, 2024	4.340	4.340	3.955	4.100	136,015	-0.21(-4.87%)
Sep 11, 2024	4.090	4.350	3.820	4.310	118,642	+0.16(+3.86%)
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%)

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.