Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Waldencast PLC (WALDW)
Waldencast PLC (WALDW) Historical

WALDW Waldencast PLC

0.2785

0.00 (0.00%)

Jun 21 2024 - Closed

Delayed by 15 minutes

WALDW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.2785	0.00	0.00%	0.278	0.2785	0.278	1
Jun 20 2024	0.2785	0.00	0.00%	0.2785	0.2785	0.2785	0
Jun 18 2024	0.2785	0.00	0.00%	0.278	0.2785	0.278	10
Jun 17 2024	0.2785	0.00	0.00%	0.278	0.2785	0.278	2
Jun 14 2024	0.2785	0.00	0.00%	0.2377	0.2785	0.2377	1
Jun 13 2024	0.2785	-0.0005	-0.18%	0.2785	0.2785	0.2785	141
Jun 12 2024	0.279	0.0819	41.55%	0.22	0.279	0.22	2,086
Jun 11 2024	0.1971	-0.0579	-22.71%	0.208	0.2337	0.1618	1,159
Jun 10 2024	0.255	-0.003	-1.16%	0.2509	0.255	0.15	15,575
Jun 07 2024	0.258	0.0138	5.65%	0.2435	0.27	0.1415	2,016
Jun 06 2024	0.2442	0.00	0.00%	0.2442	0.2442	0.2442	0
Jun 05 2024	0.2442	0.00	0.00%	0.2442	0.2442	0.2442	2
Jun 04 2024	0.2442	0.00	0.00%	0.2442	0.2442	0.2442	0
Jun 03 2024	0.2442	0.00	0.00%	0.2442	0.2442	0.2442	0
May 31 2024	0.2442	0.00	0.00%	0.2442	0.2442	0.2442	1
May 30 2024	0.2442	0.00	0.00%	0.2442	0.2442	0.2442	0
May 29 2024	0.2442	0.00	0.00%	0.2442	0.2442	0.2442	0
May 28 2024	0.2442	0.00	0.00%	0.2442	0.2442	0.2442	0
May 24 2024	0.2442	0.00	0.00%	0.2442	0.2442	0.2442	0
May 23 2024	0.2442	-0.1058	-30.23%	0.2511	0.2511	0.222	1,570
May 22 2024	0.35	0.00	0.00%	0.5525	0.5525	0.35	2
May 21 2024	0.35	0.10	40.00%	0.35	0.40	0.35	1,003
May 20 2024	0.25	0.00	0.00%	0.311	0.311	0.25	1
May 17 2024	0.25	0.025	11.11%	0.2501	0.265	0.25	1,802
May 16 2024	0.225	-0.0601	-21.08%	0.242	0.242	0.2223	1,000
May 15 2024	0.2851	0.00	0.00%	0.2851	0.2851	0.2851	2
May 14 2024	0.2851	0.00	0.00%	0.469	0.469	0.2851	69
May 13 2024	0.2851	-0.0649	-18.54%	0.2911	0.2911	0.2851	485
May 10 2024	0.35	0.00	0.00%	0.2595	0.35	0.2595	2
May 09 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0
May 08 2024	0.35	-0.0547	-13.52%	0.3975	0.3975	0.35	787
May 07 2024	0.4047	0.00	0.00%	0.2932	0.4047	0.2932	3
May 06 2024	0.4047	0.0547	15.63%	0.5575	0.5575	0.4047	226
May 03 2024	0.35	0.04	12.90%	0.349	0.35	0.305	5,251
May 02 2024	0.31	0.01	3.33%	0.3325	0.4222	0.31	5,908
May 01 2024	0.30	-0.0325	-9.77%	0.4325	0.5123	0.30	4,721
Apr 30 2024	0.3325	-0.0375	-10.14%	0.3663	0.3663	0.2155	23,490
Apr 29 2024	0.37	-0.08	-17.78%	0.40	0.40	0.3555	20,756
Apr 26 2024	0.45	0.00	0.00%	0.404	0.45	0.404	25
Apr 25 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Apr 24 2024	0.45	-0.05	-10.00%	0.4999	0.50	0.45	800
Apr 23 2024	0.50	0.0399	8.67%	0.50	0.50	0.50	1,000
Apr 22 2024	0.4601	0.00	0.00%	0.4601	0.4601	0.4601	0
Apr 19 2024	0.4601	-0.0399	-7.98%	0.60	0.60	0.45	1,070
Apr 18 2024	0.50	0.0075	1.52%	0.3875	0.50	0.3875	2,907
Apr 17 2024	0.4925	0.0225	4.79%	0.3676	0.4925	0.3676	895
Apr 16 2024	0.47	0.00	0.00%	0.47	0.47	0.47	0
Apr 15 2024	0.47	0.00	0.00%	0.47	0.47	0.47	1
Apr 12 2024	0.47	0.00	0.00%	0.65	0.65	0.47	127
Apr 11 2024	0.47	0.00	0.00%	0.47	0.47	0.47	0
Apr 10 2024	0.47	0.00	0.00%	0.47	0.47	0.47	0
Apr 09 2024	0.47	0.00	0.00%	0.47	0.47	0.47	0
Apr 08 2024	0.47	-0.09	-16.07%	0.56	0.56	0.47	238
Apr 05 2024	0.56	0.00	0.00%	0.46	0.56	0.46	3
Apr 04 2024	0.56	0.00	0.00%	0.46	0.56	0.46	130
Apr 03 2024	0.56	0.00	0.00%	0.65	0.65	0.56	39
Apr 02 2024	0.56	0.00	0.00%	0.56	0.56	0.56	0
Apr 01 2024	0.56	0.00	0.00%	0.5532	0.56	0.5532	1
Mar 28 2024	0.56	-0.04	-6.67%	0.55	0.56	0.55	203
Mar 27 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Mar 26 2024	0.60	-0.025	-4.00%	0.62	0.62	0.60	31,156
Mar 25 2024	0.625	0.0219	3.63%	0.36	0.625	0.36	1,784

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions