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 (%)
May 31, 2022
9.890
9.890
9.840
9.840
7,982
+0.00(+0.00%)
May 27, 2022
9.820
9.860
9.819
9.840
57,639
+0.02(+0.20%)
May 26, 2022
9.850
9.870
9.800
9.820
5,802,193
-0.02(-0.20%)
May 25, 2022
9.850
9.850
9.800
9.840
947,633
+0.03(+0.31%)
May 24, 2022
9.860
9.890
9.790
9.810
1,318,574
-0.07(-0.71%)
May 23, 2022
9.900
9.940
9.880
9.880
2,900
+0.00(+0.00%)
May 20, 2022
9.860
9.890
9.780
9.880
18,701
+0.01(+0.10%)
May 19, 2022
9.870
9.870
9.870
9.870
314
-0.02(-0.20%)
May 18, 2022
9.850
9.890
9.850
9.890
117,526
+0.02(+0.20%)
May 17, 2022
9.910
9.910
9.850
9.870
5,411
-0.02(-0.20%)
May 16, 2022
9.910
9.930
9.880
9.890
239,896
-0.02(-0.20%)
May 13, 2022
9.930
9.930
9.890
9.910
10,046
+0.02(+0.15%)
May 12, 2022
9.900
9.950
9.890
9.895
47,669
-0.01(-0.05%)
May 11, 2022
9.910
9.910
9.900
9.900
181,526
-0.01(-0.10%)
May 10, 2022
9.930
9.930
9.910
9.910
973
+0.00(+0.00%)
May 09, 2022
9.910
9.910
9.910
9.910
2,377
-0.04(-0.40%)
May 06, 2022
9.917
9.950
9.917
9.950
5,236
+0.04(+0.40%)
May 05, 2022
9.910
9.910
9.910
9.910
160
+0.00(+0.00%)
May 04, 2022
9.910
9.930
9.900
9.910
44,194
-0.03(-0.34%)
May 03, 2022
9.944
9.944
9.944
9.944
204
+0.04(+0.38%)
May 02, 2022
9.900
9.915
9.900
9.906
46,242
+0.01(+0.06%)
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%)
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
.