Skip to main content

Waldencast plc - Class A Ordinary Share (NQ: WALD )

3.650 +0.030 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.570 3.650 3.550 3.650 254,479 +0.02(+0.55%)
Dec 19, 2024 3.640 3.670 3.500 3.630 77,833 +0.10(+2.83%)
Dec 18, 2024 3.920 3.995 3.505 3.530 75,390 -0.37(-9.49%)
Dec 17, 2024 3.810 4.010 3.810 3.900 262,836 +0.11(+2.90%)
Dec 16, 2024 3.890 4.030 3.730 3.790 91,268 -0.10(-2.57%)
Dec 13, 2024 3.790 4.180 3.790 3.890 154,237 +0.15(+4.01%)
Dec 12, 2024 3.670 3.910 3.620 3.740 148,084 +0.08(+2.19%)
Dec 11, 2024 3.520 3.780 3.490 3.660 135,198 +0.16(+4.57%)
Dec 10, 2024 3.300 3.516 3.270 3.500 39,525 +0.21(+6.38%)
Dec 09, 2024 3.170 3.320 3.165 3.290 33,360 +0.14(+4.44%)
Dec 06, 2024 3.230 3.230 3.095 3.150 107,285 -0.06(-1.87%)
Dec 05, 2024 3.210 3.220 3.100 3.210 103,333 -0.04(-1.23%)
Dec 04, 2024 3.320 3.320 3.120 3.250 114,925 +0.00(+0.00%)
Dec 03, 2024 3.210 3.290 3.170 3.250 51,173 +0.03(+0.93%)
Dec 02, 2024 3.290 3.300 3.130 3.220 115,498 -0.16(-4.73%)
Nov 29, 2024 3.300 3.380 3.175 3.380 148,049 +0.09(+2.74%)
Nov 27, 2024 3.260 3.430 3.210 3.290 105,729 -0.01(-0.30%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.