NasdaqCM - Nasdaq Real Time Price USD

Waldencast plc (WALD)

Compare
3.0200
-0.0400
(-1.31%)
As of 2:26:14 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.07003.09002.96013.02003.020017,513
Jan 16, 20253.09003.10003.00003.06003.060042,300
Jan 15, 20253.10003.15002.97003.08003.080046,000
Jan 14, 20252.95003.08002.95003.07003.070054,600
Jan 13, 20252.90002.94002.70002.93002.930085,500
Jan 10, 20253.08003.10102.90002.93002.9300103,400
Jan 8, 20253.15003.16003.03003.15003.150057,800
Jan 7, 20253.24003.30003.09003.16003.160087,200
Jan 6, 20253.48003.50003.18003.19003.190098,000
Jan 3, 20253.74003.74003.36003.43003.4300166,300
Jan 2, 20254.05004.08003.68603.74003.7400172,200
Dec 31, 20243.94004.10003.80004.02004.020077,700
Dec 30, 20243.88003.93003.84003.89003.890035,500
Dec 27, 20243.99004.03003.77003.96003.960064,000
Dec 26, 20243.99004.01003.88003.99003.990036,000
Dec 24, 20243.92304.01003.92303.97003.970025,100
Dec 23, 20243.64004.01003.64003.97003.9700116,500
Dec 20, 20243.57003.65003.55003.65003.6500254,500
Dec 19, 20243.64003.67003.50003.62003.620089,100
Dec 18, 20243.92003.99503.50503.53003.530075,400
Dec 17, 20243.81004.01003.81003.90003.9000262,800
Dec 16, 20243.89004.03003.73003.79003.790091,300
Dec 13, 20243.79004.18003.79003.89003.8900154,200
Dec 12, 20243.67003.91003.62003.74003.7400148,100
Dec 11, 20243.52003.78003.49003.66003.6600135,200
Dec 10, 20243.30003.51603.27003.50003.500039,500
Dec 9, 20243.17003.32003.16503.29003.290033,400
Dec 6, 20243.23003.23003.09503.15003.1500107,300
Dec 5, 20243.21003.22003.10003.21003.2100103,300
Dec 4, 20243.32003.32003.12003.25003.2500114,900
Dec 3, 20243.21003.29003.17003.25003.250051,200
Dec 2, 20243.29003.30003.13003.22003.2200115,500
Nov 29, 20243.30003.38003.17503.38003.3800148,000
Nov 27, 20243.26003.43003.21003.29003.2900105,700
Nov 26, 20243.37003.38503.14003.30003.3000181,100
Nov 25, 20243.40003.40003.21003.34003.3400159,700
Nov 22, 20243.50003.65003.31003.32003.3200216,500
Nov 21, 20243.70004.00003.33003.44003.4400282,000
Nov 20, 20243.30003.45003.18003.41003.410074,900
Nov 19, 20243.23003.29103.16003.24003.240033,100
Nov 18, 20243.23003.28003.16003.23003.230035,500
Nov 15, 20243.36003.48003.22003.22003.220062,200
Nov 14, 20243.45003.45003.23503.32003.320055,300
Nov 13, 20243.54003.54003.31003.40003.4000106,200
Nov 12, 20243.68003.73003.40003.47003.470063,200
Nov 11, 20243.60003.73003.48003.70003.700046,100
Nov 8, 20243.66003.68003.47003.54003.540039,100
Nov 7, 20243.63003.68503.45003.61003.610060,000
Nov 6, 20243.47003.72503.45003.63003.6300131,600
Nov 5, 20243.26803.45003.23503.44003.440034,600
Nov 4, 20243.25003.40503.20003.24003.240050,300
Nov 1, 20243.45003.46003.25003.27003.270047,900
Oct 31, 20243.81003.81003.45003.45003.450055,400
Oct 30, 20243.96504.00003.78003.79003.790057,300
Oct 29, 20243.82004.00003.82003.95003.950063,700
Oct 28, 20243.58003.92003.53003.85003.850075,100
Oct 25, 20243.45003.71003.44703.49003.490066,800
Oct 24, 20243.42103.53003.18003.38003.380059,700
Oct 23, 20243.40003.44503.32003.42003.420042,200
Oct 22, 20243.29003.43003.29003.40003.400044,000
Oct 21, 20243.44003.44003.27003.35003.350049,600
Oct 18, 20243.43003.50003.27003.42003.420051,000
Oct 17, 20243.52003.56003.24503.42003.420047,000
Oct 16, 20243.53003.60003.39503.54003.540075,400
Oct 15, 20243.32003.53503.32003.46003.460032,000
Oct 14, 20243.23003.37003.23003.32003.320044,200
Oct 11, 20243.30003.41503.28003.32003.320041,200
Oct 10, 20243.36003.39003.23003.32003.320065,300
Oct 9, 20243.44003.51503.38003.44003.440047,200
Oct 8, 20243.40003.58003.35003.44003.440040,500
Oct 7, 20243.55003.63003.38003.38003.380055,100
Oct 4, 20243.59003.61103.48003.59003.590050,600
Oct 3, 20243.58003.61003.43003.55003.550062,500
Oct 2, 20243.52003.63003.46103.60003.600063,000
Oct 1, 20243.61003.61003.43003.52003.5200104,900
Sep 30, 20243.69003.71003.56003.64003.640076,900
Sep 27, 20243.83003.92803.77003.77003.770098,400
Sep 26, 20243.72003.85003.72003.78003.780062,700
Sep 25, 20243.82003.82003.62003.72003.720053,600
Sep 24, 20243.83003.89003.59103.82003.820093,400
Sep 23, 20243.95004.01003.58003.81003.8100158,000
Sep 20, 20244.16004.29003.82003.94003.9400390,700
Sep 19, 20244.23004.35304.05004.26004.2600175,500
Sep 18, 20244.25004.35004.02004.12004.1200133,400
Sep 17, 20244.36004.36004.09004.27004.2700117,400
Sep 16, 20244.38004.39504.21004.36004.3600105,400
Sep 13, 20244.14004.36004.12004.35004.3500131,000
Sep 12, 20244.34004.34003.95504.10004.1000136,000
Sep 11, 20244.09004.35003.82004.31004.3100118,600
Sep 10, 20243.98004.17003.75004.15004.1500214,700
Sep 9, 20243.52004.05003.52004.01004.0100154,500
Sep 6, 20243.61003.61003.13003.52003.5200106,600
Sep 5, 20243.42003.68503.31003.66003.6600124,900
Sep 4, 20243.02003.45002.92003.44003.4400191,700
Sep 3, 20243.15003.16002.93003.01003.0100357,200
Aug 30, 20243.04003.23002.93003.20003.2000235,800
Aug 29, 20243.15003.25002.90003.06003.0600676,300
Aug 28, 20243.38004.74002.70003.06003.06006,560,600
Aug 27, 20243.02003.08002.84502.90002.9000211,200
Aug 26, 20243.32003.35003.02003.07003.070053,200
Aug 23, 20243.06003.30003.06003.29003.290054,000
Aug 22, 20242.96003.15002.96003.06003.060089,000
Aug 21, 20242.89003.01002.89002.98002.980058,900
Aug 20, 20242.89002.90002.81002.88002.880090,800
Aug 19, 20242.71002.98002.65502.91002.9100119,600
Aug 16, 20242.69002.81002.56002.72002.720073,400
Aug 15, 20242.69002.88002.62002.70002.700046,700
Aug 14, 20242.76002.76002.41002.64002.640075,700
Aug 13, 20242.63002.77002.57002.76002.760044,700
Aug 12, 20242.67002.69002.51002.60002.600081,100
Aug 9, 20242.79002.88002.61002.74002.740056,400
Aug 8, 20242.73002.86002.65002.83002.8300349,100
Aug 7, 20242.66402.86102.66402.70002.700078,200
Aug 6, 20242.69002.83002.58002.73002.730058,100
Aug 5, 20242.75002.83002.40502.63502.6350153,600
Aug 2, 20242.70002.85002.65002.84002.840086,000
Aug 1, 20243.15003.32002.82002.83002.830098,400
Jul 31, 20243.17003.31003.13003.14003.1400101,400
Jul 30, 20243.32003.33003.15003.18003.180039,200
Jul 29, 20243.35003.35003.15003.30003.300090,200
Jul 26, 20243.54003.55003.27003.36003.360075,200
Jul 25, 20243.26003.52003.24003.47003.470060,700
Jul 24, 20243.22003.33003.16003.25003.250050,600
Jul 23, 20243.10003.31003.08103.24003.2400170,200
Jul 22, 20243.23003.43003.08003.12003.12001,051,100
Jul 19, 20243.44003.44003.12003.21003.2100160,200
Jul 18, 20243.47003.55003.38003.40003.400067,900
Jul 17, 20243.55003.60003.44003.50003.500089,100
Jul 16, 20243.51003.62003.44003.53003.5300233,500
Jul 15, 20243.54003.55003.47003.49003.490052,500
Jul 12, 20243.61003.66003.40003.52003.5200191,400
Jul 11, 20243.56003.74003.48003.55003.5500236,200
Jul 10, 20243.50003.59503.44003.50003.500019,900
Jul 9, 20243.57003.62003.44003.48003.480032,500
Jul 8, 20243.55003.67003.50003.62003.62001,041,000
Jul 5, 20243.49003.72003.49003.50003.500086,600
Jul 3, 20243.41003.64003.40503.56003.560032,500
Jul 2, 20243.39003.49003.20003.44003.440038,200
Jul 1, 20243.64003.77503.27003.35003.3500456,100
Jun 28, 20243.95003.95003.53503.59003.5900493,900
Jun 27, 20243.83003.95003.80003.92003.920088,300
Jun 26, 20243.94004.00003.84003.90003.9000107,300
Jun 25, 20244.01004.03003.91003.91003.910031,600
Jun 24, 20244.01004.05003.91004.04004.040032,300
Jun 21, 20244.05004.15003.95003.99003.9900228,700
Jun 20, 20243.93004.10003.90004.04004.040047,700
Jun 18, 20244.06004.14003.92003.94003.940063,300
Jun 17, 20244.13004.20003.94004.11004.110041,100
Jun 14, 20244.30004.31004.12004.20004.2000114,600
Jun 13, 20244.38004.41004.25004.37004.370029,300
Jun 12, 20244.62004.62004.26004.38004.380063,200
Jun 11, 20244.25004.47004.10004.44004.440093,100
Jun 10, 20244.49004.49004.25004.28004.280046,700
Jun 7, 20244.37004.96004.37004.50004.5000127,900
Jun 6, 20244.36004.50504.35004.39004.3900137,700
Jun 5, 20244.36004.64004.29004.40004.400084,500
Jun 4, 20244.49004.71004.31004.32004.3200177,700
Jun 3, 20244.33004.55004.27004.49004.490087,500
May 31, 20244.21004.30004.17504.26004.260075,000
May 30, 20244.24004.55004.10004.18004.180041,300
May 29, 20244.15004.23004.00004.22004.2200122,300
May 28, 20244.14004.25003.88004.18004.1800131,400
May 24, 20244.06004.37604.02004.18004.1800116,400
May 23, 20244.35004.35003.71504.07004.0700199,400
May 22, 20244.70004.78504.30004.35004.3500123,800
May 21, 20244.35005.20804.35004.91004.9100263,500
May 20, 20244.35004.44604.33004.35004.350087,100
May 17, 20244.59004.67604.19004.35004.3500172,000
May 16, 20244.54004.84004.46004.54004.540068,900
May 15, 20244.49004.83504.49004.60004.600070,000
May 14, 20244.55004.61504.27004.43004.430047,700
May 13, 20244.55004.76404.23004.42004.420056,900
May 10, 20244.85004.86004.37004.45004.4500176,800
May 9, 20245.10905.10904.66004.78004.7800126,800
May 8, 20244.80004.97004.66004.85004.850092,400
May 7, 20245.13005.16004.84004.89004.890070,800
May 6, 20245.03005.19804.94005.03005.0300103,900
May 3, 20245.20005.46004.88505.06005.060088,300
May 2, 20245.15005.27005.00005.09005.0900167,900
May 1, 20244.91005.12504.89705.05005.050089,100
Apr 30, 20245.07005.17004.71004.87004.870091,800
Apr 29, 20245.12005.33505.01005.07005.070065,000
Apr 26, 20245.34005.40005.04005.10005.100050,300
Apr 25, 20245.19005.34005.07005.21005.2100129,400
Apr 24, 20245.37005.43005.14005.30005.300038,600
Apr 23, 20245.22505.47005.21005.36005.360055,200
Apr 22, 20245.50005.82005.37005.52005.5200114,700
Apr 19, 20245.20005.48005.19005.46005.4600134,300
Apr 18, 20245.39005.53005.24505.27005.270080,500
Apr 17, 20245.69505.71005.19005.39005.3900114,100
Apr 16, 20245.69005.90505.43005.61005.610086,900
Apr 15, 20246.02006.21005.52005.68005.6800148,300
Apr 12, 20246.26006.44006.13506.27006.270096,200
Apr 11, 20246.44007.08006.16006.35006.350078,000
Apr 10, 20246.06006.42006.06006.29006.290075,700
Apr 9, 20246.50006.68006.14006.29006.290071,900
Apr 8, 20246.59006.78006.36006.40006.400059,400
Apr 5, 20246.57006.65006.40006.42006.420042,000
Apr 4, 20246.86006.99006.58006.72006.720057,200
Apr 3, 20246.77007.54006.67006.80006.800075,500
Apr 2, 20246.37006.95006.22006.86006.860050,600
Apr 1, 20246.54007.00006.28006.48006.480081,800
Mar 28, 20246.49006.77206.44006.50006.500057,300
Mar 27, 20246.61006.61006.22006.40006.400092,600
Mar 26, 20246.59306.76006.34006.54006.540033,200
Mar 25, 20246.43006.74006.34006.46006.460039,000
Mar 22, 20247.19007.19006.37006.43006.430062,000
Mar 21, 20246.05007.46006.02007.30007.300092,800
Mar 20, 20247.06007.25506.73107.11007.110069,500
Mar 19, 20246.70007.41006.62006.95006.950056,100
Mar 18, 20246.61006.91006.04006.88006.880096,800
Mar 15, 20246.18006.60006.16006.47006.4700713,400
Mar 14, 20246.81007.21006.08006.47006.470086,600
Mar 13, 20246.97007.07006.72006.93006.930077,400
Mar 12, 20246.18007.29006.18006.83006.830044,300
Mar 11, 20247.22007.39406.25006.60006.600086,500
Mar 8, 20247.44007.63006.84007.19007.190050,500
Mar 7, 20247.50007.50006.80007.22007.220041,900
Mar 6, 20247.23007.45006.68307.38007.380050,700
Mar 5, 20247.59007.59006.96707.09007.090048,400
Mar 4, 20246.68007.88006.66007.59007.590061,600
Mar 1, 20246.66006.92006.52006.77006.770036,600
Feb 29, 20246.95006.95006.45906.68006.680033,600
Feb 28, 20246.53007.04506.37006.69006.690023,800
Feb 27, 20246.80007.04206.26106.71006.710040,500
Feb 26, 20246.66007.25006.66006.67006.670027,400
Feb 23, 20246.95007.60506.59406.65006.650046,800
Feb 22, 20246.54007.02006.54006.83006.830050,900
Feb 21, 20246.55007.05506.50006.67006.670033,200
Feb 20, 20247.26007.83406.60006.70006.7000212,300
Feb 16, 20248.19008.35007.44007.51007.510042,600
Feb 15, 20247.61008.20007.24307.99007.990058,600
Feb 14, 20247.00007.72006.88007.44007.440037,700
Feb 13, 20247.03007.73006.74006.88006.880071,400
Feb 12, 20247.01007.74506.66707.34007.340052,700
Feb 9, 20247.01007.18506.54006.91006.910079,600
Feb 8, 20246.26207.39006.26207.24007.240042,100
Feb 7, 20247.02007.50006.26006.72006.720042,900
Feb 6, 20246.56007.15006.56007.03007.030014,000
Feb 5, 20246.69007.26006.41506.68006.680043,500
Feb 2, 20246.48007.34006.34406.82006.820032,300
Feb 1, 20247.15007.79906.06006.39006.390082,900
Jan 31, 20247.00007.45506.89307.05007.050036,100
Jan 30, 20248.60009.46006.85007.17007.170038,800
Jan 29, 20247.72008.94007.72008.66008.660040,000
Jan 26, 20247.74008.49007.37007.67007.670025,700
Jan 25, 20247.68007.68007.30007.61007.610033,400
Jan 24, 20248.16008.16007.20007.46007.460040,800
Jan 23, 20248.35008.47007.83007.97007.970027,900
Jan 22, 20248.56008.66407.55008.10008.100046,400
Jan 19, 20248.61008.61007.97808.43008.430035,400
Jan 18, 20249.25009.63008.11108.22008.2200163,700
Jan 17, 20248.44009.34008.44009.01009.010033,000

Related Tickers

REVB.L Revolution Beauty Group plc
15.40
-0.26%
 
DMG.WA Dr. Miele Cosmed Group S.A.
5.46
-0.73%
 
HEN3.DU Henkel AG & Co KGaA
83.00
+0.90%
 
SHD.F Shiseido Company, Limited
15.76
+1.29%
 
MCP.AX McPherson's Limited
0.3300
-1.49%
 
DUNI.ST Duni AB (publ)
95.70
+1.92%
 
LOR.BE L'Oreal SA
339.25
+2.63%
 
BICEF Société BIC SA
66.30
0.00%
 
PRG.SG Procter & Gamble Co
157.12
+1.03%
 
090430.KS Amorepacific Corporation
124,600.00
+1.38%