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

Waldencast Plc (NQ: WALD )

4.260 +0.080 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2022 9.900 9.920 9.900 9.900 8,482 +0.00(+0.00%)
Apr 28, 2022 9.900 9.900 9.900 9.900 18,201 +0.00(+0.00%)
Apr 27, 2022 9.900 9.930 9.900 9.900 27,961 +0.00(+0.00%)
Apr 22, 2022 9.900 0 +0.00(+0.00%)
Apr 21, 2022 9.900 9.910 9.900 9.900 155,544 +0.00(+0.00%)
Apr 20, 2022 10.45 10.45 9.900 9.900 76,104 +0.00(+0.00%)
Apr 19, 2022 9.910 9.910 9.900 9.900 36,732 -0.02(-0.20%)
Apr 12, 2022 9.920 50 +0.02(+0.20%)
Apr 11, 2022 10.89 10.89 9.890 9.900 9,267 +0.00(+0.00%)
Apr 08, 2022 9.900 9.930 9.890 9.900 30,409 -0.01(-0.10%)
Apr 07, 2022 9.910 9.910 9.910 9.910 178 +0.00(+0.00%)
Apr 06, 2022 9.910 9.910 9.890 9.910 11,147 +0.01(+0.10%)
Apr 05, 2022 9.920 9.920 9.900 9.900 429,489 -0.02(-0.20%)
Apr 04, 2022 9.920 9.920 9.890 9.920 84,611 +0.03(+0.25%)
Apr 01, 2022 9.910 9.910 9.890 9.895 33,713 -0.02(-0.15%)
Mar 31, 2022 9.910 9.920 9.910 9.910 110,374 +0.00(+0.00%)
Mar 30, 2022 9.919 9.919 9.910 9.910 7,633 -0.01(-0.10%)
Mar 29, 2022 9.920 9.920 9.910 9.920 7,335 +0.00(+0.00%)
Mar 28, 2022 9.910 9.920 9.910 9.920 6,922 +0.01(+0.05%)
Mar 25, 2022 9.920 9.920 9.910 9.915 6,659 +0.00(+0.05%)
Mar 24, 2022 9.910 9.930 9.910 9.910 6,688 -0.00(-0.05%)
Mar 23, 2022 9.910 9.919 9.910 9.915 10,498 +0.01(+0.15%)
Mar 22, 2022 10.17 10.17 9.900 9.900 2,773 -0.02(-0.20%)
Mar 21, 2022 10.30 10.86 9.875 9.920 27,559 +0.04(+0.40%)
Mar 18, 2022 10.37 10.37 9.870 9.880 88,959 -0.03(-0.30%)
Mar 17, 2022 9.890 9.910 9.890 9.910 5,617 +0.04(+0.35%)
Mar 16, 2022 9.900 10.32 9.840 9.875 3,236 -0.01(-0.05%)
Mar 15, 2022 9.890 9.900 9.840 9.880 100,129 -0.01(-0.10%)
Mar 14, 2022 9.900 9.900 9.860 9.890 68,897 +0.00(+0.00%)
Mar 11, 2022 9.890 9.890 9.890 9.890 984 +0.00(+0.00%)
Mar 10, 2022 9.890 9.892 9.890 9.890 14,024 +0.00(+0.00%)
Mar 09, 2022 9.900 9.900 9.890 9.890 31,700 +0.00(+0.00%)
Mar 08, 2022 9.870 9.890 9.670 9.890 40,085 +0.01(+0.10%)
Mar 07, 2022 9.880 9.880 9.875 9.880 4,446 +0.00(+0.00%)
Mar 03, 2022 9.880 2 +0.00(+0.00%)
Mar 02, 2022 9.850 9.880 9.850 9.880 18,239 +0.00(+0.00%)
Mar 01, 2022 9.870 9.880 9.870 9.880 3,473 +0.00(+0.00%)
Feb 28, 2022 9.880 9.880 9.880 9.880 13,789 +0.00(+0.00%)
Feb 25, 2022 9.880 9.880 9.880 9.880 432 +0.02(+0.20%)
Feb 24, 2022 9.850 9.860 9.850 9.860 6,650 +0.00(+0.00%)
Feb 23, 2022 9.860 9.870 9.850 9.860 32,359 +0.00(+0.00%)
Feb 22, 2022 9.870 9.880 9.860 9.860 15,552 -0.02(-0.20%)
Feb 17, 2022 9.880 0 +0.02(+0.20%)
Feb 16, 2022 9.880 9.935 9.850 9.860 27,602 -0.01(-0.10%)
Feb 15, 2022 9.900 9.930 9.870 9.870 42,887 -0.01(-0.07%)
Feb 14, 2022 9.900 9.900 9.850 9.877 52,331 -0.12(-1.23%)
Feb 10, 2022 10.00 115 +0.10(+1.02%)
Feb 08, 2022 9.900 169 -0.03(-0.30%)
Feb 07, 2022 10.01 10.01 9.930 9.930 1,483 -0.02(-0.20%)
Feb 04, 2022 9.950 9.950 9.950 9.950 189 +0.03(+0.30%)
Feb 03, 2022 9.890 9.920 9.920 237 +0.04(+0.40%)
Feb 02, 2022 9.880 9.880 9.880 9.880 130 +0.03(+0.30%)
Feb 01, 2022 9.850 9.850 9.850 9.850 375 -0.08(-0.81%)
Jan 31, 2022 9.850 9.930 9.930 15,098 +0.06(+0.61%)
Jan 28, 2022 9.900 9.900 9.850 9.870 12,463 +0.00(+0.05%)
Jan 27, 2022 9.857 9.880 9.840 9.865 54,841 +0.04(+0.46%)
Jan 26, 2022 9.820 9.910 9.820 9.820 394,462 -0.01(-0.10%)
Jan 25, 2022 10.01 10.01 9.800 9.830 285,228 +0.01(+0.10%)
Jan 24, 2022 9.860 9.885 9.710 9.820 205,696 -0.02(-0.15%)
Jan 21, 2022 9.840 9.940 9.830 9.835 165,124 -0.15(-1.55%)
Jan 20, 2022 9.900 9.990 9.900 9.990 1,863 +0.09(+0.91%)
Jan 19, 2022 9.910 9.930 9.900 9.900 24,857 -0.02(-0.20%)
Jan 18, 2022 10.00 10.00 9.920 9.920 1,049 -0.09(-0.90%)
Jan 14, 2022 10.01 0 +0.00(+0.00%)
Jan 13, 2022 10.01 10.03 9.990 10.01 11,087 +0.00(+0.00%)
Jan 12, 2022 10.02 10.04 9.980 10.01 222,630 -0.01(-0.10%)
Jan 11, 2022 10.00 10.02 9.930 10.02 46,502 +0.04(+0.40%)
Jan 10, 2022 9.910 9.990 9.895 9.980 240,466 -0.04(-0.40%)
Jan 07, 2022 9.920 10.02 9.920 10.02 56,573 +0.00(+0.00%)
Jan 06, 2022 10.00 10.05 9.910 10.02 17,451 -0.03(-0.30%)
Jan 05, 2022 9.920 10.05 9.920 10.05 31,880 +0.02(+0.20%)
Jan 04, 2022 10.05 10.05 9.940 10.03 141,613 +0.03(+0.30%)
Jan 03, 2022 9.930 10.03 9.900 10.00 83,489 +0.05(+0.50%)
Dec 30, 2021 9.950 9.950 9.950 26 -0.15(-1.49%)
Dec 29, 2021 10.29 10.29 9.910 10.10 1,290 +0.16(+1.61%)
Dec 28, 2021 9.940 9.940 9.940 9.940 202 +0.04(+0.40%)
Dec 27, 2021 9.915 9.915 9.900 9.900 8,156 -0.04(-0.40%)
Dec 23, 2021 9.940 9.940 9.940 9.940 6,795 -0.01(-0.10%)
Dec 22, 2021 9.900 9.950 9.900 9.950 836 -0.05(-0.50%)
Dec 21, 2021 9.990 10.00 9.990 10.00 466 +0.10(+1.01%)
Dec 20, 2021 9.920 9.980 9.900 9.900 3,993 -0.06(-0.60%)
Dec 17, 2021 9.940 9.960 9.905 9.960 105,074 +0.06(+0.61%)
Dec 16, 2021 9.900 9.940 9.900 9.900 52,201 -0.02(-0.20%)
Dec 15, 2021 9.950 10.00 9.910 9.920 125,815 +0.01(+0.10%)
Dec 14, 2021 9.910 9.910 9.910 9.910 10,865 -0.02(-0.20%)
Dec 13, 2021 9.910 9.930 9.910 9.930 117,640 +0.03(+0.30%)
Dec 10, 2021 9.820 9.950 9.820 9.900 410,498 -0.01(-0.10%)
Dec 09, 2021 9.921 9.995 9.900 9.910 80,755 -0.04(-0.40%)
Dec 08, 2021 9.950 9.990 9.950 9.950 30,535 +0.00(+0.00%)
Dec 07, 2021 9.930 9.980 9.930 9.950 11,853 +0.00(+0.00%)
Dec 06, 2021 9.820 10.01 9.820 9.950 214,531 +0.04(+0.40%)
Dec 03, 2021 9.940 9.940 9.900 9.910 235,669 -0.03(-0.30%)
Dec 02, 2021 9.930 9.960 9.920 9.940 234,043 +0.01(+0.10%)
Dec 01, 2021 9.930 9.950 9.920 9.930 80,321 +0.00(+0.00%)
Nov 30, 2021 9.910 9.920 9.920 9.930 223,456 +0.01(+0.10%)
Nov 29, 2021 9.870 9.960 9.820 9.920 82,476 -0.03(-0.30%)
Nov 26, 2021 9.950 10.00 9.950 9.950 31,405 +0.00(+0.00%)
Nov 24, 2021 9.870 9.960 9.870 9.950 11,910 +0.00(+0.00%)
Nov 23, 2021 9.950 10.02 9.910 9.950 217,029 +0.00(+0.00%)
Nov 22, 2021 9.950 10.00 9.839 9.950 286,709 +0.00(+0.00%)
Nov 19, 2021 10.00 10.00 9.950 9.950 156,566 -0.05(-0.50%)
Nov 18, 2021 9.950 10.00 9.990 10.00 104,998 +0.05(+0.50%)
Nov 17, 2021 9.980 10.00 9.920 9.950 263,703 +0.00(+0.00%)
Nov 16, 2021 10.00 10.06 9.950 9.950 1,025,928 -0.05(-0.50%)
Nov 15, 2021 9.990 10.08 9.920 10.00 2,042,279 +0.21(+2.15%)
Nov 12, 2021 9.760 9.810 9.760 9.790 15,256 +0.03(+0.31%)
Nov 11, 2021 9.710 9.760 9.710 9.760 17,845 +0.01(+0.10%)
Nov 10, 2021 9.740 9.750 9.750 2,061 +0.00(+0.00%)
Nov 09, 2021 9.760 9.760 9.745 9.750 8,096 +0.01(+0.10%)
Nov 05, 2021 9.740 9.740 9.740 0 -0.01(-0.10%)
Nov 04, 2021 9.740 9.750 9.740 9.750 5,139 +0.01(+0.10%)
Nov 03, 2021 9.730 9.740 9.730 9.740 8,688 +0.00(+0.00%)
Nov 02, 2021 9.730 9.740 9.730 9.740 11,249 +0.01(+0.10%)
Nov 01, 2021 9.700 9.730 9.730 9.730 3,749 +0.00(+0.00%)
Oct 29, 2021 9.720 9.730 9.700 9.730 58,535 +0.01(+0.10%)
Oct 28, 2021 9.700 9.730 9.690 9.720 356,141 +0.02(+0.21%)
Oct 27, 2021 9.760 9.760 9.680 9.700 164,723 -0.07(-0.72%)
Oct 26, 2021 9.760 9.770 3,191 +0.01(+0.10%)
Oct 25, 2021 9.800 9.820 9.750 9.760 4,688 -0.04(-0.41%)
Oct 21, 2021 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 20, 2021 9.710 9.800 9.710 9.800 1,203 +0.00(+0.00%)
Oct 19, 2021 9.760 9.800 9.760 9.800 1,502 +0.04(+0.36%)
Oct 18, 2021 9.755 9.771 9.755 9.765 1,410 -0.01(-0.15%)
Oct 14, 2021 9.780 9.780 9.780 0 +0.03(+0.31%)
Oct 13, 2021 9.750 9.750 9.700 9.750 7,700 -0.07(-0.71%)
Oct 07, 2021 9.820 9.820 9.820 0 -0.04(-0.41%)
Oct 04, 2021 9.860 9.860 9.860 0 +0.06(+0.61%)
Sep 30, 2021 9.800 9.800 9.800 0 +0.02(+0.20%)
Sep 29, 2021 9.780 9.780 9.780 9.780 87,699 -0.06(-0.61%)
Sep 17, 2021 9.840 9.840 9.840 5 +0.00(+0.00%)
Sep 16, 2021 9.790 9.840 9.790 9.840 3,540 +0.00(+0.00%)
Sep 08, 2021 9.840 9.840 9.840 19 -0.01(-0.10%)
Sep 03, 2021 9.850 9.850 9.850 0 +0.08(+0.82%)
Sep 01, 2021 9.770 9.770 9.770 2,800 +0.02(+0.21%)
Aug 31, 2021 9.750 9.750 9.750 9.750 497 -0.03(-0.30%)
Aug 30, 2021 9.779 9.779 9.779 9.779 255 -0.02(-0.21%)
Aug 25, 2021 9.800 9.800 9.800 4 +0.01(+0.10%)
Aug 24, 2021 9.600 9.790 9.600 9.790 2,599 +0.19(+1.98%)
Aug 20, 2021 9.600 9.600 9.600 0 -0.06(-0.62%)
Aug 19, 2021 9.660 9.660 9.660 9.660 104 -0.15(-1.53%)
Aug 16, 2021 9.810 9.810 9.810 34 +0.01(+0.10%)
Aug 13, 2021 9.750 11.07 9.750 9.800 24,766 -0.10(-1.01%)
Aug 12, 2021 9.900 9.900 9.890 9.900 2,760 +0.03(+0.30%)
Aug 11, 2021 9.870 9.900 9.870 9.870 63,545 +0.02(+0.20%)
Aug 10, 2021 9.840 9.860 9.840 9.850 20,000 +0.00(+0.00%)
Aug 09, 2021 9.710 9.867 9.700 9.850 14,704 +0.14(+1.44%)
Aug 06, 2021 9.710 9.770 9.700 9.710 13,845 +0.01(+0.10%)
Aug 05, 2021 9.870 9.870 9.700 9.700 20,028 -0.02(-0.21%)
Aug 02, 2021 9.720 9.720 9.720 929 -0.18(-1.82%)
Jul 29, 2021 9.900 9.900 9.900 0 -0.08(-0.80%)
Jul 28, 2021 9.980 9.990 9.980 9.980 15,728 -0.02(-0.20%)
Jul 27, 2021 10.00 10.00 10.00 10.00 345 +0.02(+0.20%)
Jul 26, 2021 9.980 9.980 9.980 9.980 225 -0.01(-0.10%)
Jul 23, 2021 9.990 9.990 9.990 9.990 4,622 +0.01(+0.10%)
Jul 22, 2021 10.01 10.01 9.980 9.980 33,810 -0.01(-0.10%)
Jul 21, 2021 9.990 9.990 9.990 9.990 366 +0.01(+0.10%)
Jul 20, 2021 10.01 10.01 9.980 9.980 2,651 +0.00(+0.00%)
Jul 19, 2021 9.980 10.00 9.970 9.980 51,782 -0.01(-0.10%)
Jul 16, 2021 9.970 9.990 9.970 9.990 25,259 -0.01(-0.10%)
Jul 15, 2021 9.990 10.00 9.990 10.00 7,336 -0.02(-0.20%)
Jul 14, 2021 9.850 10.05 9.780 10.02 20,489 +0.19(+1.93%)
Jul 13, 2021 9.780 9.830 9.780 9.830 1,137 +0.06(+0.61%)
Jul 12, 2021 9.760 9.770 9.760 9.770 808 +0.02(+0.21%)
Jul 06, 2021 9.750 9.750 9.750 9.750 3,298 -0.14(-1.42%)
Jul 01, 2021 9.890 9.890 9.890 0 -0.06(-0.60%)
Jun 29, 2021 9.950 9.950 9.950 3 -0.02(-0.20%)
Jun 28, 2021 9.950 9.990 9.950 9.970 34,908 +0.00(+0.00%)
Jun 25, 2021 9.880 9.970 9.880 9.970 2,558 -0.08(-0.80%)
Jun 24, 2021 9.790 10.05 9.790 10.05 2,553 +0.13(+1.28%)
Jun 23, 2021 9.822 9.923 9.780 9.923 5,608 +0.15(+1.57%)
Jun 22, 2021 9.797 9.896 9.770 9.770 3,605 +0.02(+0.21%)
Jun 21, 2021 9.710 9.750 9.700 9.750 6,168 +0.01(+0.10%)
Jun 16, 2021 9.740 9.740 9.740 0 +0.02(+0.21%)
Jun 15, 2021 9.720 9.720 9.720 9.720 1,451 -0.07(-0.72%)
Jun 14, 2021 9.910 9.920 9.700 9.790 20,687 -0.16(-1.61%)
Jun 11, 2021 9.950 9.950 9.950 9.950 1,692 +0.18(+1.84%)
Jun 09, 2021 9.770 9.770 9.770 1,500 -0.18(-1.83%)
Jun 08, 2021 9.980 10.05 9.952 9.952 51,819 -0.10(-0.98%)
Jun 07, 2021 9.950 10.05 9.950 10.05 5,152 +0.10(+1.01%)
Jun 02, 2021 9.950 9.950 9.950 0 +0.09(+0.91%)
May 28, 2021 9.860 9.860 9.860 69 +0.00(+0.00%)
May 26, 2021 9.860 9.860 9.860 61 -0.18(-1.79%)
May 24, 2021 10.04 10.04 10.04 0 +0.19(+1.92%)
May 14, 2021 9.850 9.850 9.850 0 -0.01(-0.10%)
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.