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
)
4.440
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2024
7.000
7.455
6.893
7.050
36,128
-0.12(-1.67%)
Jan 30, 2024
8.600
9.460
6.850
7.170
38,823
-1.49(-17.21%)
Jan 29, 2024
7.720
8.940
7.720
8.660
40,046
+0.99(+12.91%)
Jan 26, 2024
7.740
8.490
7.370
7.670
25,711
+0.06(+0.79%)
Jan 25, 2024
7.680
7.680
7.300
7.610
33,428
+0.15(+2.01%)
Jan 24, 2024
8.160
8.160
7.200
7.460
40,764
-0.51(-6.40%)
Jan 23, 2024
8.350
8.470
7.830
7.970
27,861
-0.13(-1.60%)
Jan 22, 2024
8.560
8.664
7.550
8.100
46,426
-0.33(-3.91%)
Jan 19, 2024
8.610
8.610
7.978
8.430
35,388
+0.21(+2.55%)
Jan 18, 2024
9.250
9.630
8.111
8.220
163,725
-0.79(-8.77%)
Jan 17, 2024
8.440
9.340
8.440
9.010
33,043
+0.31(+3.56%)
Jan 16, 2024
9.870
9.810
8.060
8.700
177,609
-1.57(-15.29%)
Jan 12, 2024
10.88
10.88
10.03
10.27
23,651
-0.37(-3.48%)
Jan 11, 2024
10.51
10.89
8.860
10.64
56,213
-0.18(-1.66%)
Jan 10, 2024
10.60
10.90
10.46
10.82
33,826
+0.01(+0.09%)
Jan 09, 2024
10.81
11.00
10.77
10.81
28,383
-0.19(-1.73%)
Jan 08, 2024
10.49
11.24
10.34
11.00
27,328
+0.08(+0.73%)
Jan 05, 2024
10.94
11.25
10.82
10.92
40,274
-0.27(-2.41%)
Jan 04, 2024
11.25
11.25
10.71
11.19
69,040
+0.20(+1.82%)
Jan 03, 2024
11.33
11.50
10.79
10.99
77,790
-0.20(-1.79%)
Jan 02, 2024
11.25
11.26
10.90
11.19
41,559
+0.25(+2.29%)
Dec 29, 2023
11.32
11.32
10.83
10.94
28,943
-0.29(-2.58%)
Dec 28, 2023
11.41
11.44
11.13
11.23
48,891
-0.13(-1.14%)
Dec 27, 2023
11.20
11.39
11.00
11.36
39,934
+0.25(+2.25%)
Dec 26, 2023
11.50
11.50
11.11
11.11
55,526
-0.37(-3.22%)
Dec 22, 2023
11.47
11.72
10.86
11.48
96,428
+0.13(+1.15%)
Dec 21, 2023
11.42
11.44
10.96
11.35
114,631
+0.00(+0.00%)
Dec 20, 2023
11.66
12.00
11.23
11.35
117,941
-0.11(-0.96%)
Dec 19, 2023
11.62
11.68
11.00
11.46
141,454
+0.08(+0.70%)
Dec 18, 2023
11.00
11.63
10.81
11.38
110,678
+0.38(+3.45%)
Dec 15, 2023
10.90
11.89
10.11
11.00
487,872
+0.72(+7.00%)
Dec 14, 2023
10.38
10.78
9.820
10.28
77,871
-0.12(-1.15%)
Dec 13, 2023
10.20
10.50
9.820
10.40
80,877
+0.34(+3.38%)
Dec 12, 2023
9.940
10.25
9.310
10.06
27,061
+0.35(+3.60%)
Dec 11, 2023
10.39
10.39
9.570
9.710
33,596
-0.60(-5.82%)
Dec 08, 2023
9.770
10.58
9.770
10.31
53,196
+0.34(+3.41%)
Dec 07, 2023
10.10
10.10
9.760
9.970
72,586
+0.02(+0.20%)
Dec 06, 2023
9.790
10.22
9.555
9.950
59,752
+0.23(+2.37%)
Dec 05, 2023
9.800
9.800
9.490
9.720
37,510
-0.20(-2.02%)
Dec 04, 2023
9.670
9.980
9.540
9.920
14,628
+0.21(+2.16%)
Dec 01, 2023
9.750
9.990
9.430
9.710
42,416
+0.17(+1.78%)
Nov 30, 2023
9.950
9.950
9.440
9.540
29,322
-0.16(-1.65%)
Nov 29, 2023
9.500
9.800
9.460
9.700
35,050
+0.30(+3.19%)
Nov 28, 2023
9.450
9.500
9.223
9.400
22,658
+0.01(+0.11%)
Nov 27, 2023
9.120
9.445
9.120
9.390
7,127
+0.28(+3.07%)
Nov 24, 2023
9.500
9.500
9.030
9.110
7,645
-0.16(-1.73%)
Nov 22, 2023
9.130
9.270
8.950
9.270
19,397
+0.31(+3.46%)
Nov 21, 2023
8.820
9.020
8.310
8.960
34,214
+0.50(+5.91%)
Nov 20, 2023
9.170
9.170
8.200
8.460
42,211
-0.76(-8.24%)
Nov 17, 2023
8.910
9.795
8.910
9.220
73,484
+0.38(+4.30%)
Nov 16, 2023
9.170
9.170
8.770
8.840
38,444
-0.03(-0.34%)
Nov 15, 2023
9.200
9.200
8.780
8.870
38,528
-0.43(-4.62%)
Nov 14, 2023
8.420
9.360
8.420
9.300
58,525
+1.21(+14.96%)
Nov 13, 2023
8.200
8.790
8.050
8.090
74,578
+0.00(+0.00%)
Nov 10, 2023
8.290
8.325
7.900
8.090
72,293
-0.11(-1.34%)
Nov 09, 2023
8.500
8.500
8.080
8.200
23,026
-0.14(-1.68%)
Nov 08, 2023
8.890
8.890
8.235
8.340
53,950
-0.40(-4.58%)
Nov 07, 2023
8.720
8.990
8.145
8.740
288,087
+0.29(+3.43%)
Nov 06, 2023
8.990
9.001
8.250
8.450
31,519
-0.50(-5.59%)
Nov 03, 2023
9.070
9.150
8.600
8.950
42,206
+0.14(+1.59%)
Nov 02, 2023
8.150
8.950
7.880
8.810
44,221
+0.82(+10.26%)
Nov 01, 2023
7.540
8.000
7.540
7.990
69,844
+0.31(+4.04%)
Oct 31, 2023
7.920
8.320
7.310
7.680
96,722
-0.38(-4.71%)
Oct 30, 2023
9.040
9.240
7.930
8.060
101,727
-0.75(-8.51%)
Oct 27, 2023
9.300
9.300
8.720
8.810
69,695
-0.39(-4.24%)
Oct 26, 2023
9.770
10.00
9.130
9.200
107,368
-0.28(-2.95%)
Oct 25, 2023
8.700
10.11
8.660
9.480
36,922
+0.63(+7.12%)
Oct 24, 2023
8.755
9.640
8.715
8.850
102,000
+0.15(+1.72%)
Oct 23, 2023
9.090
9.860
8.700
8.700
48,356
-0.27(-3.01%)
Oct 20, 2023
8.680
9.400
8.281
8.970
74,929
+0.32(+3.70%)
Oct 19, 2023
8.760
8.910
8.650
8.650
27,987
-0.23(-2.59%)
Oct 18, 2023
8.750
9.000
8.730
8.880
84,267
-0.11(-1.22%)
Oct 17, 2023
9.000
9.400
8.641
8.990
35,155
+0.07(+0.78%)
Oct 16, 2023
9.460
9.479
8.860
8.920
41,652
-0.33(-3.57%)
Oct 13, 2023
9.240
9.580
8.900
9.250
159,158
+0.28(+3.12%)
Oct 12, 2023
9.100
9.100
8.780
8.970
19,391
-0.03(-0.33%)
Oct 11, 2023
9.190
9.190
9.000
9.000
11,265
+0.06(+0.67%)
Oct 10, 2023
9.030
9.030
8.880
8.940
25,443
+0.01(+0.11%)
Oct 09, 2023
8.750
9.250
8.240
8.930
47,016
-0.02(-0.22%)
Oct 06, 2023
9.410
9.420
8.830
8.950
76,923
-0.42(-4.48%)
Oct 05, 2023
9.660
10.21
9.290
9.370
111,146
-0.19(-1.99%)
Oct 04, 2023
9.810
9.810
9.350
9.560
19,285
-0.09(-0.93%)
Oct 03, 2023
9.270
10.61
9.150
9.650
292,518
+0.24(+2.55%)
Oct 02, 2023
9.230
10.03
8.670
9.410
68,740
-0.01(-0.11%)
Sep 29, 2023
8.460
9.610
8.344
9.420
74,652
+0.96(+11.35%)
Sep 28, 2023
8.260
8.480
7.930
8.460
22,455
+0.09(+1.08%)
Sep 27, 2023
8.560
9.490
8.160
8.370
102,847
-0.18(-2.11%)
Sep 26, 2023
8.810
9.610
8.430
8.550
71,421
-0.50(-5.58%)
Sep 25, 2023
8.630
9.085
8.810
9.055
93,592
+0.22(+2.55%)
Sep 22, 2023
9.750
10.22
8.570
8.830
123,157
-1.01(-10.26%)
Sep 21, 2023
10.11
10.85
9.810
9.840
90,481
-0.36(-3.53%)
Sep 20, 2023
10.77
11.01
10.02
10.20
286,998
-0.38(-3.59%)
Sep 19, 2023
8.790
10.94
8.301
10.58
184,999
+1.81(+20.64%)
Sep 18, 2023
7.460
8.840
7.001
8.770
160,356
+1.18(+15.55%)
Sep 15, 2023
6.610
7.900
6.450
7.590
1,835,997
+0.98(+14.83%)
Sep 14, 2023
6.600
7.400
6.130
6.610
89,074
+0.04(+0.61%)
Sep 13, 2023
7.120
7.330
6.570
6.570
112,576
-0.58(-8.11%)
Sep 12, 2023
7.350
8.070
7.040
7.150
68,317
-0.27(-3.64%)
Sep 11, 2023
8.220
8.990
7.240
7.420
101,544
-0.81(-9.84%)
Sep 08, 2023
7.890
9.400
7.890
8.230
111,438
+0.23(+2.88%)
Sep 07, 2023
7.640
8.320
7.640
8.000
83,683
+0.39(+5.12%)
Sep 06, 2023
7.600
8.830
7.430
7.610
137,951
+0.23(+3.12%)
Sep 05, 2023
7.850
7.970
7.100
7.380
84,428
-0.52(-6.58%)
Sep 01, 2023
7.890
8.270
7.740
7.900
44,077
+0.03(+0.38%)
Aug 31, 2023
8.020
8.530
7.710
7.870
91,806
-0.11(-1.38%)
Aug 30, 2023
8.260
8.885
7.600
7.980
56,461
-0.24(-2.92%)
Aug 29, 2023
7.860
8.940
7.860
8.220
77,174
+0.22(+2.75%)
Aug 28, 2023
7.590
8.245
7.270
8.000
126,788
+0.32(+4.17%)
Aug 25, 2023
7.490
8.100
7.234
7.680
113,674
+0.14(+1.86%)
Aug 24, 2023
7.920
8.300
7.020
7.540
137,438
-0.52(-6.45%)
Aug 23, 2023
7.670
9.000
7.470
8.060
210,523
+0.61(+8.19%)
Aug 22, 2023
7.880
9.119
7.145
7.450
200,615
-0.51(-6.41%)
Aug 21, 2023
6.270
9.170
6.270
7.960
788,083
+1.78(+28.80%)
Aug 18, 2023
6.060
6.360
6.060
6.180
22,989
+0.18(+3.00%)
Aug 17, 2023
6.140
6.639
5.970
6.000
36,803
-0.05(-0.83%)
Aug 16, 2023
6.130
6.175
5.550
6.050
20,135
+0.32(+5.58%)
Aug 15, 2023
5.450
5.930
5.000
5.730
43,495
+0.10(+1.78%)
Aug 14, 2023
6.070
6.229
5.500
5.630
10,348
-0.30(-5.06%)
Aug 11, 2023
5.640
6.229
5.640
5.930
21,599
+0.25(+4.40%)
Aug 10, 2023
6.150
6.340
5.520
5.680
21,490
-0.15(-2.57%)
Aug 09, 2023
5.820
6.115
5.600
5.830
39,902
+0.16(+2.82%)
Aug 08, 2023
5.950
5.970
5.511
5.670
19,293
-0.19(-3.24%)
Aug 07, 2023
5.830
5.980
5.500
5.860
13,896
+0.27(+4.83%)
Aug 04, 2023
5.600
5.790
5.500
5.590
31,546
-0.10(-1.76%)
Aug 03, 2023
5.630
5.870
5.470
5.690
87,085
+0.10(+1.79%)
Aug 02, 2023
5.680
5.680
5.300
5.590
101,849
+0.03(+0.54%)
Aug 01, 2023
5.690
5.690
5.460
5.560
16,939
+0.01(+0.18%)
Jul 31, 2023
5.570
5.668
5.324
5.550
16,500
+0.10(+1.83%)
Jul 28, 2023
5.550
5.950
5.300
5.450
30,041
-0.05(-0.91%)
Jul 27, 2023
5.640
5.769
5.400
5.500
52,748
-0.12(-2.14%)
Jul 26, 2023
5.670
5.990
5.600
5.620
33,809
-0.05(-0.88%)
Jul 25, 2023
6.270
6.560
5.600
5.670
83,851
-0.61(-9.71%)
Jul 24, 2023
6.410
6.685
6.100
6.280
32,937
-0.21(-3.24%)
Jul 21, 2023
6.880
6.880
6.320
6.490
44,658
+0.01(+0.15%)
Jul 20, 2023
6.540
6.960
6.380
6.480
35,618
+0.07(+1.09%)
Jul 19, 2023
6.630
6.900
6.260
6.410
23,395
-0.27(-4.04%)
Jul 18, 2023
6.560
6.825
6.240
6.680
26,897
+0.16(+2.45%)
Jul 17, 2023
6.600
6.668
6.242
6.520
132,543
-0.23(-3.41%)
Jul 14, 2023
6.880
6.880
6.580
6.750
28,658
-0.05(-0.74%)
Jul 13, 2023
6.760
7.020
6.620
6.800
28,816
+0.07(+1.04%)
Jul 12, 2023
7.050
7.588
6.500
6.730
53,713
-0.35(-4.94%)
Jul 11, 2023
6.770
7.170
6.720
7.080
25,472
+0.28(+4.12%)
Jul 10, 2023
6.700
7.075
6.700
6.800
36,671
-0.11(-1.59%)
Jul 07, 2023
6.640
7.378
6.540
6.910
20,531
+0.28(+4.22%)
Jul 06, 2023
7.210
7.380
6.522
6.630
117,793
-0.76(-10.28%)
Jul 05, 2023
7.760
7.850
7.260
7.390
26,446
-0.14(-1.86%)
Jul 03, 2023
7.720
8.047
7.400
7.530
102,612
-0.20(-2.59%)
Jun 30, 2023
7.740
7.840
7.700
7.730
33,635
-0.02(-0.26%)
Jun 29, 2023
8.310
8.410
7.610
7.750
59,971
-0.61(-7.30%)
Jun 28, 2023
9.050
9.050
8.240
8.360
53,768
-0.70(-7.73%)
Jun 27, 2023
9.260
9.750
8.900
9.060
60,771
-0.29(-3.10%)
Jun 26, 2023
9.380
9.739
9.190
9.350
66,081
+0.05(+0.54%)
Jun 23, 2023
9.340
10.06
9.155
9.300
2,312,276
-0.10(-1.06%)
Jun 22, 2023
9.520
9.780
9.380
9.400
118,046
-0.06(-0.63%)
Jun 21, 2023
9.280
9.815
9.250
9.460
70,973
-0.04(-0.42%)
Jun 20, 2023
9.340
9.650
9.300
9.500
58,664
-0.10(-1.04%)
Jun 16, 2023
9.800
10.05
9.550
9.600
53,078
+0.03(+0.31%)
Jun 15, 2023
9.500
9.570
9.210
9.570
38,337
+0.66(+7.41%)
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%)
Mar 01, 2023
8.500
8.500
7.910
8.300
16,854
-0.20(-2.35%)
Feb 28, 2023
8.600
8.845
8.500
8.500
3,297
-0.49(-5.50%)
Feb 23, 2023
8.995
142
+0.43(+5.08%)
Feb 16, 2023
8.560
144
+0.04(+0.47%)
Feb 15, 2023
8.510
8.520
8.500
8.520
1,675
+0.01(+0.12%)
Feb 13, 2023
8.510
236
-0.01(-0.12%)
Feb 10, 2023
8.520
8.520
8.520
8.520
276
-0.16(-1.84%)
Feb 09, 2023
8.600
8.930
8.600
8.680
1,114
+0.08(+0.93%)
Feb 08, 2023
8.660
8.770
8.500
8.600
8,414
-0.31(-3.47%)
Feb 07, 2023
9.070
9.070
8.760
8.909
1,248
+0.05(+0.56%)
Feb 06, 2023
8.760
8.870
8.655
8.860
1,824
+0.10(+1.14%)
Feb 03, 2023
8.780
8.780
8.750
8.760
2,217
-0.05(-0.52%)
Feb 02, 2023
8.510
8.925
8.310
8.806
5,575
-0.28(-3.12%)
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
.