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

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

2.360 +0.190 (+8.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2025 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 (%)
May 21, 2025 2.130 2.190 2.120 2.170 72,863 -0.01(-0.46%)
May 20, 2025 2.100 2.200 2.047 2.180 86,487 +0.06(+2.83%)
May 19, 2025 2.080 2.165 1.980 2.120 169,368 +0.01(+0.47%)
May 16, 2025 2.180 2.260 2.015 2.110 573,856 -0.09(-4.09%)
May 15, 2025 2.380 2.520 2.190 2.200 546,408 -0.20(-8.33%)
May 14, 2025 3.030 3.030 2.120 2.400 517,129 -0.63(-20.79%)
May 13, 2025 3.090 3.100 2.960 3.030 57,515 -0.05(-1.62%)
May 12, 2025 2.900 3.090 2.840 3.080 107,332 +0.26(+9.22%)
May 09, 2025 2.700 2.820 2.700 2.820 39,485 +0.12(+4.44%)
May 08, 2025 2.800 2.800 2.640 2.700 40,311 -0.10(-3.57%)
May 07, 2025 2.750 2.830 2.660 2.800 62,152 +0.09(+3.32%)
May 06, 2025 2.670 2.730 2.651 2.710 17,558 -0.01(-0.37%)
May 05, 2025 2.750 2.750 2.650 2.720 37,063 -0.06(-2.16%)
May 02, 2025 2.810 2.910 2.710 2.780 46,290 +0.01(+0.36%)
May 01, 2025 2.690 2.840 2.640 2.770 36,220 +0.05(+1.84%)
Apr 30, 2025 2.700 2.810 2.500 2.720 51,446 -0.02(-0.73%)
Apr 29, 2025 2.680 2.775 2.510 2.740 52,951 +0.05(+1.86%)
Apr 28, 2025 2.690 2.785 2.640 2.690 65,108 +0.00(+0.00%)
Apr 25, 2025 2.770 2.770 2.555 2.690 42,958 -0.13(-4.61%)
Apr 24, 2025 2.820 2.840 2.720 2.820 26,455 -0.02(-0.70%)
Apr 23, 2025 2.980 3.010 2.820 2.840 19,953 -0.09(-3.07%)
Apr 22, 2025 2.780 3.100 2.780 2.930 41,287 +0.18(+6.55%)
Apr 21, 2025 2.590 2.835 2.530 2.750 50,983 +0.13(+4.96%)
Apr 17, 2025 2.600 2.720 2.530 2.620 53,834 +0.00(+0.00%)
Apr 16, 2025 2.360 2.630 2.360 2.620 56,769 +0.29(+12.45%)
Apr 15, 2025 2.440 2.500 2.310 2.330 42,449 -0.15(-6.05%)
Apr 14, 2025 2.450 2.550 2.420 2.480 23,882 +0.04(+1.64%)
Apr 11, 2025 2.550 2.630 2.350 2.440 66,947 -0.08(-3.17%)
Apr 10, 2025 2.570 2.655 2.390 2.520 44,592 -0.12(-4.55%)
Apr 09, 2025 2.340 2.740 2.320 2.640 49,040 +0.30(+12.82%)
Apr 08, 2025 2.580 2.660 2.325 2.340 51,832 -0.17(-6.59%)
Apr 07, 2025 2.450 2.645 2.410 2.505 61,083 -0.04(-1.38%)
Apr 04, 2025 2.610 2.740 2.410 2.540 73,086 -0.14(-5.22%)
Apr 03, 2025 2.870 2.923 2.620 2.680 95,614 -0.29(-9.76%)
Apr 02, 2025 2.940 2.999 2.940 2.970 23,612 +0.00(+0.00%)
Apr 01, 2025 3.000 3.055 2.952 2.970 29,986 -0.03(-1.00%)
Mar 31, 2025 2.990 3.040 2.980 3.000 34,017 +0.01(+0.33%)
Mar 28, 2025 3.060 3.100 2.960 2.990 90,481 -0.11(-3.55%)
Mar 27, 2025 3.080 3.170 3.070 3.100 33,353 -0.02(-0.64%)
Mar 26, 2025 3.000 3.170 2.960 3.120 32,858 +0.07(+2.30%)
Mar 25, 2025 3.060 3.130 2.950 3.050 33,819 -0.10(-3.17%)
Mar 24, 2025 3.140 3.340 3.020 3.150 160,554 +0.04(+1.29%)
Mar 21, 2025 3.100 3.190 3.000 3.110 105,497 -0.02(-0.64%)
Mar 20, 2025 3.160 3.239 2.940 3.130 65,604 -0.07(-2.19%)
Mar 19, 2025 2.880 3.505 2.802 3.200 209,795 -0.10(-3.18%)
Mar 18, 2025 3.160 3.345 3.140 3.305 115,601 +0.12(+3.61%)
Mar 17, 2025 3.260 3.260 3.100 3.190 24,238 -0.02(-0.62%)
Mar 14, 2025 3.120 3.400 3.010 3.210 43,725 +0.11(+3.55%)
Mar 13, 2025 3.110 3.140 3.100 3.100 18,560 -0.04(-1.27%)
Mar 12, 2025 3.140 3.270 3.100 3.140 26,660 +0.04(+1.29%)
Mar 11, 2025 3.160 3.240 3.020 3.100 28,189 -0.02(-0.64%)
Mar 10, 2025 3.290 3.360 3.050 3.120 22,936 -0.17(-5.17%)
Mar 07, 2025 3.440 3.540 3.220 3.290 50,549 -0.14(-4.08%)
Mar 06, 2025 3.470 3.500 3.330 3.430 28,485 -0.04(-1.15%)
Mar 05, 2025 3.350 3.500 3.342 3.470 43,562 +0.11(+3.27%)
Mar 04, 2025 3.170 3.380 3.160 3.360 71,752 +0.19(+5.99%)
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 Of Service.