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
)
4.850
-0.040 (-0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 08, 2024
4.800
4.970
4.660
4.850
92,418
-0.04(-0.82%)
May 07, 2024
5.130
5.160
4.840
4.890
70,816
-0.14(-2.78%)
May 06, 2024
5.030
5.198
4.940
5.030
103,883
-0.03(-0.59%)
May 03, 2024
5.200
5.460
4.885
5.060
88,274
-0.03(-0.59%)
May 02, 2024
5.150
5.270
5.000
5.090
167,912
+0.04(+0.79%)
May 01, 2024
4.910
5.125
4.897
5.050
89,101
+0.18(+3.70%)
Apr 30, 2024
5.070
5.170
4.710
4.870
91,803
-0.20(-3.94%)
Apr 29, 2024
5.120
5.335
5.010
5.070
65,064
-0.03(-0.59%)
Apr 26, 2024
5.340
5.400
5.040
5.100
50,278
-0.11(-2.11%)
Apr 25, 2024
5.190
5.340
5.070
5.210
129,386
-0.09(-1.70%)
Apr 24, 2024
5.370
5.430
5.140
5.300
38,601
-0.06(-1.12%)
Apr 23, 2024
5.220
5.470
5.210
5.360
55,232
-0.16(-2.90%)
Apr 22, 2024
5.500
5.820
5.370
5.520
114,689
+0.06(+1.10%)
Apr 19, 2024
5.200
5.480
5.190
5.460
134,264
+0.19(+3.61%)
Apr 18, 2024
5.390
5.530
5.245
5.270
80,523
-0.12(-2.23%)
Apr 17, 2024
5.700
5.710
5.190
5.390
114,081
-0.22(-3.92%)
Apr 16, 2024
5.690
5.905
5.430
5.610
86,935
-0.07(-1.23%)
Apr 15, 2024
6.020
6.210
5.520
5.680
148,326
-0.59(-9.41%)
Apr 12, 2024
6.260
6.440
6.135
6.270
96,167
-0.08(-1.26%)
Apr 11, 2024
6.440
7.080
6.160
6.350
77,953
+0.06(+0.95%)
Apr 10, 2024
6.060
6.420
6.060
6.290
75,672
+0.00(+0.00%)
Apr 09, 2024
6.500
6.680
6.140
6.290
71,888
-0.11(-1.72%)
Apr 08, 2024
6.590
6.780
6.360
6.400
59,395
-0.02(-0.31%)
Apr 05, 2024
6.570
6.650
6.400
6.420
41,982
-0.30(-4.46%)
Apr 04, 2024
6.860
6.990
6.580
6.720
57,238
-0.08(-1.18%)
Apr 03, 2024
6.770
7.540
6.670
6.800
75,542
-0.06(-0.87%)
Apr 02, 2024
6.370
6.950
6.220
6.860
50,563
+0.38(+5.86%)
Apr 01, 2024
6.540
7.000
6.280
6.480
81,877
-0.02(-0.31%)
Mar 28, 2024
6.490
6.772
6.440
6.500
57,338
+0.10(+1.56%)
Mar 27, 2024
6.610
6.610
6.220
6.400
92,601
-0.14(-2.14%)
Mar 26, 2024
6.590
6.760
6.340
6.540
33,182
+0.08(+1.24%)
Mar 25, 2024
6.430
6.740
6.340
6.460
39,019
+0.03(+0.47%)
Mar 22, 2024
7.190
7.190
6.370
6.430
61,980
-0.87(-11.92%)
Mar 21, 2024
6.050
7.460
6.020
7.300
92,876
+0.19(+2.67%)
Mar 20, 2024
7.060
7.255
6.731
7.110
69,478
+0.16(+2.30%)
Mar 19, 2024
6.700
7.410
6.620
6.950
56,089
+0.07(+1.02%)
Mar 18, 2024
6.610
6.910
6.040
6.880
96,768
+0.41(+6.34%)
Mar 15, 2024
6.180
6.600
6.160
6.470
713,357
+0.00(+0.00%)
Mar 14, 2024
6.810
7.210
6.080
6.470
86,642
-0.46(-6.64%)
Mar 13, 2024
6.970
7.070
6.720
6.930
77,371
+0.10(+1.46%)
Mar 12, 2024
6.180
7.290
6.180
6.830
44,345
+0.23(+3.48%)
Mar 11, 2024
7.220
7.394
6.250
6.600
86,502
-0.59(-8.21%)
Mar 08, 2024
7.440
7.630
6.840
7.190
50,484
-0.03(-0.42%)
Mar 07, 2024
7.500
7.500
6.800
7.220
41,873
-0.16(-2.17%)
Mar 06, 2024
7.230
7.450
6.683
7.380
50,737
+0.29(+4.09%)
Mar 05, 2024
7.590
7.590
6.967
7.090
48,394
-0.50(-6.59%)
Mar 04, 2024
6.680
7.880
6.660
7.590
61,569
+0.82(+12.11%)
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
.