Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Waldencast Plc
(NQ:
WALD
)
4.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2024
7.000
7.455
6.893
7.050
36,128
-0.12(-1.67%)
Jan 30, 2024
8.600
9.460
6.850
7.170
38,823
-1.49(-17.21%)
Jan 29, 2024
7.720
8.940
7.720
8.660
40,046
+0.99(+12.91%)
Jan 26, 2024
7.740
8.490
7.370
7.670
25,711
+0.06(+0.79%)
Jan 25, 2024
7.680
7.680
7.300
7.610
33,428
+0.15(+2.01%)
Jan 24, 2024
8.160
8.160
7.200
7.460
40,764
-0.51(-6.40%)
Jan 23, 2024
8.350
8.470
7.830
7.970
27,861
-0.13(-1.60%)
Jan 22, 2024
8.560
8.664
7.550
8.100
46,426
-0.33(-3.91%)
Jan 19, 2024
8.610
8.610
7.978
8.430
35,388
+0.21(+2.55%)
Jan 18, 2024
9.250
9.630
8.111
8.220
163,725
-0.79(-8.77%)
Jan 17, 2024
8.440
9.340
8.440
9.010
33,043
+0.31(+3.56%)
Jan 16, 2024
9.870
9.810
8.060
8.700
177,609
-1.57(-15.29%)
Jan 12, 2024
10.88
10.88
10.03
10.27
23,651
-0.37(-3.48%)
Jan 11, 2024
10.51
10.89
8.860
10.64
56,213
-0.18(-1.66%)
Jan 10, 2024
10.60
10.90
10.46
10.82
33,826
+0.01(+0.09%)
Jan 09, 2024
10.81
11.00
10.77
10.81
28,383
-0.19(-1.73%)
Jan 08, 2024
10.49
11.24
10.34
11.00
27,328
+0.08(+0.73%)
Jan 05, 2024
10.94
11.25
10.82
10.92
40,274
-0.27(-2.41%)
Jan 04, 2024
11.25
11.25
10.71
11.19
69,040
+0.20(+1.82%)
Jan 03, 2024
11.33
11.50
10.79
10.99
77,790
-0.20(-1.79%)
Jan 02, 2024
11.25
11.26
10.90
11.19
41,559
+0.25(+2.29%)
Dec 29, 2023
11.32
11.32
10.83
10.94
28,943
-0.29(-2.58%)
Dec 28, 2023
11.41
11.44
11.13
11.23
48,891
-0.13(-1.14%)
Dec 27, 2023
11.20
11.39
11.00
11.36
39,934
+0.25(+2.25%)
Dec 26, 2023
11.50
11.50
11.11
11.11
55,526
-0.37(-3.22%)
Dec 22, 2023
11.47
11.72
10.86
11.48
96,428
+0.13(+1.15%)
Dec 21, 2023
11.42
11.44
10.96
11.35
114,631
+0.00(+0.00%)
Dec 20, 2023
11.66
12.00
11.23
11.35
117,941
-0.11(-0.96%)
Dec 19, 2023
11.62
11.68
11.00
11.46
141,454
+0.08(+0.70%)
Dec 18, 2023
11.00
11.63
10.81
11.38
110,678
+0.38(+3.45%)
Dec 15, 2023
10.90
11.89
10.11
11.00
487,872
+0.72(+7.00%)
Dec 14, 2023
10.38
10.78
9.820
10.28
77,871
-0.12(-1.15%)
Dec 13, 2023
10.20
10.50
9.820
10.40
80,877
+0.34(+3.38%)
Dec 12, 2023
9.940
10.25
9.310
10.06
27,061
+0.35(+3.60%)
Dec 11, 2023
10.39
10.39
9.570
9.710
33,596
-0.60(-5.82%)
Dec 08, 2023
9.770
10.58
9.770
10.31
53,196
+0.34(+3.41%)
Dec 07, 2023
10.10
10.10
9.760
9.970
72,586
+0.02(+0.20%)
Dec 06, 2023
9.790
10.22
9.555
9.950
59,752
+0.23(+2.37%)
Dec 05, 2023
9.800
9.800
9.490
9.720
37,510
-0.20(-2.02%)
Dec 04, 2023
9.670
9.980
9.540
9.920
14,628
+0.21(+2.16%)
Dec 01, 2023
9.750
9.990
9.430
9.710
42,416
+0.17(+1.78%)
Nov 30, 2023
9.950
9.950
9.440
9.540
29,322
-0.16(-1.65%)
Nov 29, 2023
9.500
9.800
9.460
9.700
35,050
+0.30(+3.19%)
Nov 28, 2023
9.450
9.500
9.223
9.400
22,658
+0.01(+0.11%)
Nov 27, 2023
9.120
9.445
9.120
9.390
7,127
+0.28(+3.07%)
Nov 24, 2023
9.500
9.500
9.030
9.110
7,645
-0.16(-1.73%)
Nov 22, 2023
9.130
9.270
8.950
9.270
19,397
+0.31(+3.46%)
Nov 21, 2023
8.820
9.020
8.310
8.960
34,214
+0.50(+5.91%)
Nov 20, 2023
9.170
9.170
8.200
8.460
42,211
-0.76(-8.24%)
Nov 17, 2023
8.910
9.795
8.910
9.220
73,484
+0.38(+4.30%)
Nov 16, 2023
9.170
9.170
8.770
8.840
38,444
-0.03(-0.34%)
Nov 15, 2023
9.200
9.200
8.780
8.870
38,528
-0.43(-4.62%)
Nov 14, 2023
8.420
9.360
8.420
9.300
58,525
+1.21(+14.96%)
Nov 13, 2023
8.200
8.790
8.050
8.090
74,578
+0.00(+0.00%)
Nov 10, 2023
8.290
8.325
7.900
8.090
72,293
-0.11(-1.34%)
Nov 09, 2023
8.500
8.500
8.080
8.200
23,026
-0.14(-1.68%)
Nov 08, 2023
8.890
8.890
8.235
8.340
53,950
-0.40(-4.58%)
Nov 07, 2023
8.720
8.990
8.145
8.740
288,087
+0.29(+3.43%)
Nov 06, 2023
8.990
9.001
8.250
8.450
31,519
-0.50(-5.59%)
Nov 03, 2023
9.070
9.150
8.600
8.950
42,206
+0.14(+1.59%)
Nov 02, 2023
8.150
8.950
7.880
8.810
44,221
+0.82(+10.26%)
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
.