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 )

3.070 -0.130 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 3.230 3.230 3.050 3.070 48,218 -0.13(-4.06%)
Feb 13, 2025 3.390 3.390 3.190 3.200 41,666 -0.17(-5.04%)
Feb 12, 2025 3.490 3.500 3.360 3.370 27,740 -0.17(-4.80%)
Feb 11, 2025 3.510 3.565 3.414 3.540 33,639 -0.02(-0.56%)
Feb 10, 2025 3.590 3.620 3.420 3.560 41,374 +0.02(+0.56%)
Feb 07, 2025 3.490 3.630 3.425 3.540 43,345 +0.04(+1.14%)
Feb 06, 2025 3.530 3.591 3.350 3.500 44,902 -0.06(-1.69%)
Feb 05, 2025 3.490 3.570 3.427 3.560 25,536 +0.03(+0.85%)
Feb 04, 2025 3.390 3.590 3.370 3.530 38,645 +0.12(+3.52%)
Feb 03, 2025 3.310 3.430 3.281 3.410 44,296 -0.05(-1.45%)
Jan 31, 2025 3.380 3.470 3.285 3.460 51,089 +0.09(+2.67%)
Jan 30, 2025 3.530 3.550 3.340 3.370 31,168 -0.16(-4.53%)
Jan 29, 2025 3.650 3.720 3.500 3.530 32,442 -0.13(-3.55%)
Jan 28, 2025 3.560 3.930 3.500 3.660 102,364 +0.10(+2.81%)
Jan 27, 2025 3.360 4.100 3.360 3.560 597,891 +0.19(+5.64%)
Jan 24, 2025 3.270 3.450 3.270 3.370 31,572 +0.06(+1.81%)
Jan 23, 2025 3.170 3.385 3.170 3.310 67,751 +0.12(+3.76%)
Jan 22, 2025 3.090 3.220 3.010 3.190 101,830 +0.16(+5.28%)
Jan 21, 2025 3.020 3.100 3.010 3.030 23,656 +0.02(+0.66%)
Jan 17, 2025 3.070 3.090 2.960 3.010 35,382 -0.05(-1.63%)
Jan 16, 2025 3.090 3.100 3.000 3.060 42,253 -0.02(-0.65%)
Jan 15, 2025 3.100 3.150 2.970 3.080 45,952 +0.01(+0.33%)
Jan 14, 2025 2.950 3.080 2.950 3.070 54,583 +0.14(+4.78%)
Jan 13, 2025 2.900 2.940 2.700 2.930 85,473 +0.00(+0.00%)
Jan 10, 2025 3.080 3.100 2.900 2.930 103,362 -0.22(-6.98%)
Jan 08, 2025 3.150 3.160 3.030 3.150 57,836 -0.01(-0.32%)
Jan 07, 2025 3.240 3.300 3.090 3.160 87,203 -0.03(-0.94%)
Jan 06, 2025 3.480 3.500 3.180 3.190 98,011 -0.24(-7.00%)
Jan 03, 2025 3.740 3.740 3.360 3.430 166,318 -0.31(-8.29%)
Jan 02, 2025 4.050 4.080 3.686 3.740 172,194 -0.28(-6.97%)
Dec 31, 2024 4.020 0 +0.13(+3.34%)
Dec 30, 2024 3.880 3.930 3.840 3.890 35,529 -0.07(-1.77%)
Dec 27, 2024 3.990 4.030 3.770 3.960 63,983 -0.03(-0.75%)
Dec 26, 2024 3.990 4.010 3.880 3.990 35,999 +0.02(+0.50%)
Dec 24, 2024 3.923 4.010 3.923 3.970 25,058 +0.00(+0.00%)
Dec 23, 2024 3.640 4.010 3.640 3.970 116,518 +0.32(+8.77%)
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%)
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.