Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waldencast Plc (NQ: WALD )

3.220 -0.080 (-2.42%)
Streaming Delayed Price Updated: 1:05 PM EST, Nov 27, 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 (%)
Nov 26, 2024 3.370 3.385 3.140 3.300 181,068 -0.04(-1.20%)
Nov 25, 2024 3.400 3.400 3.210 3.340 159,670 +0.02(+0.60%)
Nov 22, 2024 3.500 3.650 3.310 3.320 216,536 -0.12(-3.49%)
Nov 21, 2024 3.700 4.000 3.330 3.440 281,969 +0.03(+0.88%)
Nov 20, 2024 3.300 3.450 3.180 3.410 74,963 +0.17(+5.25%)
Nov 19, 2024 3.230 3.291 3.160 3.240 33,127 +0.01(+0.31%)
Nov 18, 2024 3.230 3.280 3.160 3.230 35,457 +0.01(+0.31%)
Nov 15, 2024 3.360 3.480 3.220 3.220 62,257 -0.10(-3.01%)
Nov 14, 2024 3.450 3.450 3.235 3.320 55,266 -0.08(-2.35%)
Nov 13, 2024 3.540 3.540 3.310 3.400 106,214 -0.07(-2.02%)
Nov 12, 2024 3.680 3.730 3.400 3.470 63,160 -0.23(-6.22%)
Nov 11, 2024 3.600 3.730 3.480 3.700 46,145 +0.16(+4.52%)
Nov 08, 2024 3.660 3.680 3.470 3.540 39,101 -0.07(-1.94%)
Nov 07, 2024 3.630 3.685 3.450 3.610 60,045 -0.02(-0.55%)
Nov 06, 2024 3.470 3.725 3.450 3.630 131,568 +0.19(+5.52%)
Nov 05, 2024 3.268 3.450 3.235 3.440 34,625 +0.20(+6.17%)
Nov 04, 2024 3.250 3.405 3.200 3.240 50,262 -0.03(-0.92%)
Nov 01, 2024 3.450 3.460 3.250 3.270 47,877 -0.18(-5.22%)
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.