Waldencast PLC (WALD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.32558139535 | 3.44 | 3.55 | 3.08 | 292319 | 3.15554268 | CS |
| 4 | -0.59 | -14.9367088608 | 3.95 | 3.95 | 3.08 | 238398 | 3.41426734 | CS |
| 12 | -1.84 | -35.3846153846 | 5.2 | 5.46 | 3.08 | 146385 | 3.85848979 | CS |
| 26 | -4.38 | -56.5891472868 | 7.74 | 9.94 | 3.08 | 107902 | 4.81280673 | CS |
| 52 | -2.31 | -40.7407407407 | 5.67 | 11.9999 | 3.08 | 100046 | 6.60415554 | CS |
| 156 | -6.62 | -66.3326653307 | 9.98 | 12.1 | 3.08 | 85779 | 8.41367901 | CS |
| 260 | -6.49 | -65.8883248731 | 9.85 | 12.1 | 3.08 | 81502 | 8.42255714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.36 | -0.11 | -3.17 | 3.54 | 3.55 | 3.27 | 75177 |
| 1721946900 | 3.47 | 0.22 | 6.77 | 3.265 | 3.52 | 3.24 | 60541 |
| 1721860500 | 3.25 | 0.01 | 0.31 | 3.22 | 3.33 | 3.16 | 50567 |
| 1721774100 | 3.24 | 0.13 | 4.18 | 3.1 | 3.3099 | 3.0812 | 170204 |
| 1721687700 | 3.11 | -0.1 | -3.12 | 3.23 | 3.4299 | 3.08 | 1024640 |
| 1721428500 | 3.21 | -0.19 | -5.59 | 3.44 | 3.44 | 3.12 | 155643 |
| 1721342100 | 3.4 | -0.1 | -2.86 | 3.47 | 3.55 | 3.38 | 67851 |
| 1721255700 | 3.5 | -0.03 | -0.85 | 3.56 | 3.6 | 3.44 | 87712 |
| 1721169300 | 3.53 | 0.04 | 1.15 | 3.51 | 3.62 | 3.44 | 233500 |
| 1721082900 | 3.49 | -0.03 | -0.85 | 3.54 | 3.55 | 3.47 | 52532 |
| 1720823700 | 3.52 | -0.03 | -0.85 | 3.61 | 3.66 | 3.4 | 191372 |
| 1720737300 | 3.55 | 0.05 | 1.43 | 3.56 | 3.74 | 3.48 | 235843 |
| 1720650900 | 3.5 | 0.02 | 0.57 | 3.5 | 3.595 | 3.44 | 19882 |
| 1720564500 | 3.48 | -0.14 | -3.87 | 3.57 | 3.62 | 3.44 | 32534 |
| 1720478100 | 3.62 | 0.12 | 3.43 | 3.55 | 3.67 | 3.5 | 1040538 |
| 1720218900 | 3.5 | -0.06 | -1.69 | 3.49 | 3.72 | 3.49 | 86590 |
| 1720040640 | 3.56 | 0.12 | 3.49 | 3.41 | 3.64 | 3.405 | 32535 |
| 1719959700 | 3.44 | 0.09 | 2.69 | 3.39 | 3.49 | 3.2 | 38158 |
| 1719873300 | 3.35 | -0.24 | -6.69 | 3.64 | 3.775 | 3.27 | 456115 |
| 1719614100 | 3.59 | -0.33 | -8.42 | 3.95 | 3.95 | 3.535 | 492804 |
| 1719527700 | 3.92 | 0.02 | 0.51 | 3.83 | 3.95 | 3.8003 | 88289 |
| 1719441300 | 3.9 | -0.01 | -0.26 | 3.94 | 4 | 3.84 | 107285 |
| 1719354900 | 3.91 | -0.13 | -3.22 | 4.01 | 4.04 | 3.91 | 31617 |
| 1719268500 | 4.04 | 0.05 | 1.25 | 4.01 | 4.05 | 3.91 | 32254 |
| 1719009300 | 3.99 | -0.05 | -1.24 | 4.05 | 4.15 | 3.95 | 228658 |
| 1718922900 | 4.04 | 0.1 | 2.54 | 3.93 | 4.1 | 3.9 | 47713 |
| 1718750100 | 3.94 | -0.17 | -4.14 | 4.12 | 4.14 | 3.92 | 63295 |
| 1718663700 | 4.11 | -0.09 | -2.14 | 4.13 | 4.2 | 3.94 | 41068 |
| 1718404500 | 4.2 | -0.17 | -3.89 | 4.3 | 4.32 | 4.12 | 114588 |
| 1718318100 | 4.37 | -0.01 | -0.23 | 4.38 | 4.41 | 4.25 | 29348 |
| 1718231700 | 4.38 | -0.06 | -1.35 | 4.62 | 4.62 | 4.26 | 62933 |
| 1718145300 | 4.44 | 0.16 | 3.74 | 4.25 | 4.47 | 4.1 | 93141 |
| 1718058900 | 4.28 | -0.22 | -4.89 | 4.49 | 4.49 | 4.25 | 46629 |
| 1717799700 | 4.5 | 0.11 | 2.51 | 4.5599999 | 4.96 | 4.44 | 127802 |
| 1717713300 | 4.39 | -0.01 | -0.23 | 4.36 | 4.505 | 4.35 | 137708 |
| 1717626900 | 4.4 | 0.08 | 1.85 | 4.36 | 4.64 | 4.29 | 84516 |
| 1717540500 | 4.32 | -0.17 | -3.79 | 4.49 | 4.71 | 4.3099999 | 177713 |
| 1717454100 | 4.49 | 0.23 | 5.40 | 4.33 | 4.55 | 4.2699999 | 87497 |
| 1717194900 | 4.26 | 0.08 | 1.91 | 4.21 | 4.3 | 4.175 | 74987 |
| 1717108500 | 4.18 | -0.04 | -0.95 | 4.24 | 4.55 | 4.1 | 41306 |
| 1717022100 | 4.22 | 0.02 | 0.48 | 4.15 | 4.23 | 4 | 122306 |
| 1716935700 | 4.2 | 0.02 | 0.48 | 4.14 | 4.25 | 3.88 | 115415 |
| 1716590100 | 4.18 | 0.11 | 2.70 | 4.0599999 | 4.376 | 4.0199999 | 116382 |
| 1716503700 | 4.07 | -0.28 | -6.44 | 4.35 | 4.35 | 3.715 | 193113 |
| 1716417300 | 4.35 | -0.56 | -11.41 | 4.7 | 4.785 | 4.3 | 123808 |
| 1716330900 | 4.91 | 0.57 | 13.13 | 4.35 | 5.2082 | 4.35 | 263469 |
| 1716244500 | 4.34 | -0.01 | -0.23 | 4.35 | 4.4459 | 4.33 | 87105 |
| 1715985300 | 4.35 | -0.19 | -4.19 | 4.59 | 4.6762 | 4.19 | 172011 |
| 1715898900 | 4.54 | -0.06 | -1.30 | 4.54 | 4.84 | 4.46 | 68887 |
| 1715812500 | 4.6 | 0.17 | 3.84 | 4.49 | 4.8353 | 4.45 | 69971 |
| 1715726100 | 4.43 | 0.01 | 0.23 | 4.55 | 4.615 | 4.2699999 | 47731 |
| 1715639700 | 4.42 | -0.03 | -0.67 | 4.55 | 4.7643 | 4.23 | 56910 |
| 1715380500 | 4.45 | -0.33 | -6.90 | 4.8099999 | 4.86 | 4.37 | 176798 |
| 1715294100 | 4.78 | -0.07 | -1.44 | 4.79 | 5.1085 | 4.66 | 126815 |
| 1715207700 | 4.85 | -0.04 | -0.82 | 4.8 | 4.97 | 4.6601 | 92354 |
| 1715121300 | 4.89 | -0.14 | -2.78 | 5.05 | 5.16 | 4.84 | 70816 |
| 1715034900 | 5.03 | -0.03 | -0.59 | 5.08 | 5.1979 | 4.94 | 103883 |
| 1714775700 | 5.0599999 | -0.03 | -0.59 | 5.2 | 5.46 | 4.8845 | 88274 |
| 1714689300 | 5.09 | 0.04 | 0.79 | 5.15 | 5.2699999 | 5 | 167912 |
| 1714602900 | 5.05 | 0.18 | 3.70 | 4.91 | 5.125 | 4.8967 | 89101 |
| 1714516500 | 4.87 | -0.2 | -3.94 | 5.07 | 5.17 | 4.71 | 91803 |
| 1714430100 | 5.07 | -0.03 | -0.59 | 5.12 | 5.3352 | 5.01 | 65064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
