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, 2023
9.710
9.990
8.910
9.800
58,345
+0.02(+0.20%)
May 30, 2023
9.690
9.990
9.450
9.780
37,713
-0.07(-0.71%)
May 26, 2023
9.850
9.850
9.600
9.850
26,779
-0.10(-1.01%)
May 25, 2023
9.850
9.950
9.850
9.950
37,186
-0.02(-0.20%)
May 24, 2023
9.192
10.00
9.192
9.970
19,086
-0.09(-0.89%)
May 23, 2023
9.160
10.06
9.160
10.06
78,521
+0.86(+9.35%)
May 22, 2023
9.000
9.200
9.000
9.200
22,706
+0.20(+2.22%)
May 19, 2023
9.090
9.170
9.000
9.000
2,961
+0.00(+0.00%)
May 18, 2023
9.000
9.200
9.000
9.000
1,738
-0.20(-2.17%)
May 17, 2023
8.840
9.200
8.810
9.200
1,479
+0.25(+2.79%)
May 16, 2023
9.000
9.170
8.950
8.950
3,569
+0.10(+1.13%)
May 15, 2023
9.020
9.200
8.850
8.850
4,091
-0.35(-3.80%)
May 12, 2023
9.200
9.200
9.130
9.200
3,713
+0.03(+0.33%)
May 11, 2023
9.000
9.170
9.000
9.170
1,903
+0.00(+0.00%)
May 10, 2023
9.160
9.200
8.955
9.170
6,444
-0.03(-0.33%)
May 09, 2023
9.200
9.200
8.700
9.200
9,151
+0.29(+3.25%)
May 08, 2023
9.190
9.190
8.910
8.910
2,595
-0.27(-2.94%)
May 05, 2023
9.180
9.180
9.180
9.180
622
-0.02(-0.22%)
May 02, 2023
9.200
434
+0.30(+3.37%)
May 01, 2023
8.900
8.900
8.900
8.900
962
-0.23(-2.52%)
Apr 28, 2023
9.010
9.200
9.000
9.130
5,416
-0.07(-0.76%)
Apr 27, 2023
8.880
9.200
8.220
9.200
10,935
+0.00(+0.00%)
Apr 26, 2023
8.770
9.200
8.710
9.200
4,431
+0.43(+4.90%)
Apr 25, 2023
8.500
8.850
8.500
8.770
4,080
-0.43(-4.67%)
Apr 24, 2023
8.960
9.200
8.530
9.200
5,071
+0.15(+1.66%)
Apr 21, 2023
9.100
9.160
8.773
9.050
1,477
-0.05(-0.55%)
Apr 20, 2023
8.970
9.200
8.970
9.100
8,240
+0.20(+2.25%)
Apr 19, 2023
8.900
8.900
8.900
8.900
479
-0.30(-3.26%)
Apr 18, 2023
9.100
9.200
9.100
9.200
3,727
+0.00(+0.00%)
Apr 17, 2023
9.180
9.200
8.800
9.200
4,781
+0.00(+0.00%)
Apr 14, 2023
8.750
9.200
8.450
9.200
5,111
+0.10(+1.13%)
Apr 13, 2023
8.820
9.190
8.820
9.097
1,084
-0.10(-1.12%)
Apr 12, 2023
9.200
9.200
9.200
9.200
483
+0.06(+0.66%)
Apr 11, 2023
9.180
9.190
8.720
9.140
968
-0.06(-0.65%)
Apr 10, 2023
9.200
9.200
9.000
9.200
3,284
+0.00(+0.00%)
Apr 06, 2023
8.460
9.200
8.240
9.200
3,540
+1.19(+14.86%)
Apr 05, 2023
8.080
8.880
8.010
8.010
2,236
-0.14(-1.72%)
Apr 04, 2023
8.160
8.250
8.150
8.150
1,229
+0.03(+0.31%)
Apr 03, 2023
8.240
9.100
8.050
8.125
9,203
-0.03(-0.31%)
Mar 31, 2023
7.900
8.500
7.900
8.150
2,572
-0.35(-4.12%)
Mar 30, 2023
8.020
8.500
8.000
8.500
3,185
+0.41(+5.07%)
Mar 29, 2023
8.090
8.090
8.050
8.090
829
+0.48(+6.31%)
Mar 28, 2023
7.610
7.610
7.610
7.610
967
-0.39(-4.87%)
Mar 27, 2023
8.000
8.000
8.000
8.000
196
-0.05(-0.62%)
Mar 24, 2023
8.070
8.070
8.050
8.050
577
+0.05(+0.63%)
Mar 23, 2023
7.980
8.060
7.960
8.000
2,373
+0.02(+0.25%)
Mar 22, 2023
8.230
8.450
7.900
7.980
7,191
-0.30(-3.62%)
Mar 21, 2023
8.410
8.600
7.920
8.280
3,740
-0.38(-4.39%)
Mar 20, 2023
8.660
8.660
8.660
8.660
958
-0.54(-5.87%)
Mar 17, 2023
8.020
9.200
7.850
9.200
17,318
+1.20(+15.00%)
Mar 16, 2023
8.540
8.800
7.560
8.000
62,291
-1.10(-12.09%)
Mar 15, 2023
7.645
9.100
7.645
9.100
54,751
+1.10(+13.75%)
Mar 14, 2023
7.690
8.500
7.690
8.000
6,738
+0.04(+0.50%)
Mar 13, 2023
7.700
8.360
7.700
7.960
5,616
+0.12(+1.53%)
Mar 10, 2023
7.490
8.230
7.490
7.840
3,216
+0.33(+4.39%)
Mar 09, 2023
7.600
8.250
7.510
7.510
5,501
-0.30(-3.84%)
Mar 08, 2023
7.790
8.040
7.730
7.810
5,079
-0.04(-0.52%)
Mar 07, 2023
8.150
8.630
7.700
7.851
9,466
-0.35(-4.26%)
Mar 06, 2023
7.910
8.355
7.900
8.200
11,305
+0.27(+3.40%)
Mar 03, 2023
7.900
8.150
7.295
7.930
7,761
-0.02(-0.25%)
Mar 02, 2023
7.770
8.450
7.460
7.950
13,283
-0.35(-4.22%)
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
.