UK markets close in 4 hours 44 minutes

Waldencast plc (WALD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.40-0.14 (-2.14%)
At close: 04:00PM EDT
6.40 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20246.616.616.226.406.4092,600
26 Mar 20246.596.766.346.546.5433,200
25 Mar 20246.436.746.346.466.4639,000
22 Mar 20247.197.196.376.436.4362,000
21 Mar 20246.057.466.027.307.3092,800
20 Mar 20247.067.266.737.117.1169,500
19 Mar 20246.707.416.626.956.9556,100
18 Mar 20246.616.916.046.886.8896,800
15 Mar 20246.186.606.166.476.47713,400
14 Mar 20246.817.216.086.476.4786,600
13 Mar 20246.977.076.726.936.9377,400
12 Mar 20246.187.296.186.836.8344,300
11 Mar 20247.227.396.256.606.6086,500
08 Mar 20247.447.636.847.197.1950,500
07 Mar 20247.507.506.807.227.2241,900
06 Mar 20247.237.456.687.387.3850,700
05 Mar 20247.597.596.977.097.0948,400
04 Mar 20246.687.886.667.597.5961,600
01 Mar 20246.666.926.526.776.7736,600
29 Feb 20246.956.956.466.686.6833,600
28 Feb 20246.537.056.376.696.6923,800
27 Feb 20246.807.046.266.716.7140,500
26 Feb 20246.667.256.666.676.6727,400
23 Feb 20246.957.616.596.656.6546,800
22 Feb 20246.547.026.546.836.8350,900
21 Feb 20246.557.056.506.676.6733,200
20 Feb 20247.267.836.606.706.70212,300
16 Feb 20248.198.357.447.517.5142,600
15 Feb 20247.618.207.247.997.9958,600
14 Feb 20247.007.726.887.447.4437,700
13 Feb 20247.037.736.746.886.8871,400
12 Feb 20247.017.746.677.347.3452,700
09 Feb 20247.017.186.546.916.9179,600
08 Feb 20246.267.396.267.247.2442,100
07 Feb 20247.027.506.266.726.7242,900
06 Feb 20246.567.156.567.037.0314,000
05 Feb 20246.697.266.416.686.6843,500
02 Feb 20246.487.346.346.826.8232,300
01 Feb 20247.157.806.066.396.3982,900
31 Jan 20247.007.456.897.057.0536,100
30 Jan 20248.609.466.857.177.1738,800
29 Jan 20247.728.947.728.668.6640,000
26 Jan 20247.748.497.377.677.6725,700
25 Jan 20247.687.687.307.617.6133,400
24 Jan 20248.168.167.207.467.4640,800
23 Jan 20248.358.477.837.977.9727,900
22 Jan 20248.568.667.558.108.1046,400
19 Jan 20248.618.617.988.438.4335,400
18 Jan 20249.259.638.118.228.22163,700
17 Jan 20248.449.348.449.019.0133,000
16 Jan 20249.879.878.068.708.70177,600
12 Jan 202410.8810.8810.0310.2710.2723,700
11 Jan 202410.5110.908.8610.6410.6456,200
10 Jan 202410.6010.9010.4610.8210.8233,800
09 Jan 202410.8111.0010.7710.8110.8128,400
08 Jan 202410.4911.2410.3411.0011.0027,300
05 Jan 202410.9411.2510.8210.9210.9240,300
04 Jan 202411.2511.2510.7111.1911.1969,000
03 Jan 202411.3311.5010.7910.9910.9977,800
02 Jan 202411.2511.2610.9011.1911.1941,600
29 Dec 202311.3211.3210.8310.9410.9428,900
28 Dec 202311.4111.4411.1311.2311.2348,900
27 Dec 202311.1911.3911.0011.3611.3639,900
26 Dec 202311.5011.5011.1111.1111.1155,500
22 Dec 202311.4711.7210.8611.4811.4896,400
21 Dec 202311.4211.4410.9611.3511.35114,600
20 Dec 202311.6612.0011.2311.3511.35117,900
19 Dec 202311.6211.6811.0011.4611.46141,500
18 Dec 202311.0011.6310.8111.3811.38110,700
15 Dec 202310.9011.8910.1111.0011.00487,800
14 Dec 202310.3810.789.8210.2810.2877,900
13 Dec 202310.2010.509.8210.4010.4080,900
12 Dec 20239.9410.259.3110.0610.0627,100
11 Dec 202310.3910.399.579.719.7133,600
08 Dec 20239.7710.589.7710.3110.3153,200
07 Dec 202310.1010.109.769.979.9772,600
06 Dec 20239.7910.229.569.959.9559,800
05 Dec 20239.809.809.499.729.7237,500
04 Dec 20239.679.989.549.929.9214,600
01 Dec 20239.759.999.439.719.7142,400
30 Nov 20239.959.959.449.549.5429,300
29 Nov 20239.509.809.469.709.7035,100
28 Nov 20239.459.509.229.409.4022,700
27 Nov 20239.129.449.129.399.397,100
24 Nov 20239.509.509.039.119.117,600
22 Nov 20239.139.278.959.279.2719,400
21 Nov 20238.829.028.318.968.9634,200
20 Nov 20239.179.178.208.468.4642,200
17 Nov 20238.919.808.919.229.2273,500
16 Nov 20239.179.178.778.848.8438,400
15 Nov 20239.209.208.788.878.8738,500
14 Nov 20238.429.368.429.309.3058,500
13 Nov 20238.208.798.058.098.0974,600
10 Nov 20238.298.327.908.098.0972,300
09 Nov 20238.508.508.088.208.2023,000
08 Nov 20238.898.898.238.348.3454,000
07 Nov 20238.728.998.158.748.74288,100
06 Nov 20238.999.008.258.458.4531,500
03 Nov 20239.079.158.608.958.9542,200
02 Nov 20238.158.957.888.818.8144,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...