Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Waldencast Plc (NQ: WALD ) 3.500 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jul 10, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jun 03, 2024 4.330 4.550 4.270 4.490 87,497 +0.23(+5.40%) May 31, 2024 4.210 4.300 4.175 4.260 74,987 +0.08(+1.91%) May 30, 2024 4.240 4.550 4.100 4.180 41,306 -0.04(-0.95%) May 29, 2024 4.150 4.230 4.000 4.220 122,306 +0.04(+0.96%) May 28, 2024 4.140 4.250 3.880 4.180 131,352 +0.00(+0.00%) May 24, 2024 4.060 4.376 4.020 4.180 116,382 +0.11(+2.70%) May 23, 2024 4.350 4.350 3.715 4.070 199,419 -0.28(-6.44%) May 22, 2024 4.700 4.785 4.300 4.350 123,808 -0.56(-11.41%) May 21, 2024 4.350 5.208 4.350 4.910 263,469 +0.56(+12.87%) May 20, 2024 4.350 4.446 4.330 4.350 87,105 +0.00(+0.00%) May 17, 2024 4.590 4.676 4.190 4.350 172,045 -0.19(-4.19%) May 16, 2024 4.540 4.840 4.460 4.540 68,887 -0.06(-1.30%) May 15, 2024 4.490 4.835 4.490 4.600 69,971 +0.17(+3.84%) May 14, 2024 4.550 4.615 4.270 4.430 47,731 +0.01(+0.23%) May 13, 2024 4.550 4.764 4.230 4.420 56,910 -0.03(-0.67%) May 10, 2024 4.850 4.860 4.370 4.450 176,800 -0.33(-6.90%) May 09, 2024 5.109 5.109 4.660 4.780 126,815 -0.07(-1.44%) May 08, 2024 4.800 4.970 4.660 4.850 92,418 -0.04(-0.82%) May 07, 2024 5.130 5.160 4.840 4.890 70,816 -0.14(-2.78%) May 06, 2024 5.030 5.198 4.940 5.030 103,883 -0.03(-0.59%) May 03, 2024 5.200 5.460 4.885 5.060 88,274 -0.03(-0.59%) May 02, 2024 5.150 5.270 5.000 5.090 167,912 +0.04(+0.79%) 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.