Waldencast PLC (WALD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.861003861 | 2.59 | 3.1 | 2.53 | 34670 | 2.82989212 | CS |
| 4 | -0.41 | -13.2258064516 | 3.1 | 3.11 | 2.31 | 49232 | 2.66414533 | CS |
| 12 | -0.66 | -19.7014925373 | 3.35 | 3.63 | 2.31 | 49093 | 3.04662194 | CS |
| 26 | -0.76 | -22.0289855072 | 3.45 | 4.18 | 2.31 | 74001 | 3.3504011 | CS |
| 52 | -2.56 | -48.7619047619 | 5.25 | 5.46 | 2.31 | 126679 | 3.46853152 | CS |
| 156 | -7.21 | -72.8282828283 | 9.9 | 12.1 | 2.31 | 99124 | 6.63644704 | CS |
| 260 | -7.16 | -72.6903553299 | 9.85 | 12.1 | 2.31 | 86544 | 7.06907618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 2.69 | -0.13 | -4.61 | 2.77 | 2.8 | 2.555 | 42958 |
| 1745534100 | 2.82 | -0.02 | -0.70 | 2.82 | 2.84 | 2.72 | 26455 |
| 1745447700 | 2.84 | -0.09 | -3.07 | 2.98 | 3.0099 | 2.82 | 19953 |
| 1745361300 | 2.93 | 0.18 | 6.55 | 2.7799999 | 3.1 | 2.7799999 | 41287 |
| 1745274900 | 2.75 | 0.13 | 4.96 | 2.59 | 2.835 | 2.5299999 | 50983 |
| 1744929300 | 2.62 | 0 | 0.00 | 2.6 | 2.72 | 2.5299999 | 53833 |
| 1744842900 | 2.62 | 0.29 | 12.45 | 2.36 | 2.63 | 2.36 | 56769 |
| 1744756500 | 2.33 | -0.15 | -6.05 | 2.44 | 2.5 | 2.31 | 42449 |
| 1744670100 | 2.48 | 0.04 | 1.64 | 2.48 | 2.55 | 2.42 | 23882 |
| 1744410900 | 2.44 | -0.08 | -3.17 | 2.55 | 2.63 | 2.35 | 66453 |
| 1744324500 | 2.52 | -0.12 | -4.55 | 2.57 | 2.6549999 | 2.39 | 44592 |
| 1744238100 | 2.64 | 0.3 | 12.82 | 2.34 | 2.74 | 2.32 | 49040 |
| 1744151700 | 2.34 | -0.17 | -6.59 | 2.58 | 2.7 | 2.325 | 51832 |
| 1744065300 | 2.505 | -0.04 | -1.38 | 2.45 | 2.645 | 2.41 | 61083 |
| 1743806100 | 2.54 | -0.14 | -5.22 | 2.61 | 2.7403 | 2.41 | 73086 |
| 1743719700 | 2.68 | -0.28 | -9.46 | 2.87 | 2.923 | 2.62 | 95614 |
| 1743633300 | 2.96 | -0.01 | -0.34 | 2.94 | 2.9989 | 2.94 | 23612 |
| 1743546900 | 2.97 | -0.03 | -1.00 | 3 | 3.055 | 2.9522 | 29986 |
| 1743460500 | 3 | 0.01 | 0.33 | 2.99 | 3.04 | 2.95 | 34017 |
| 1743201300 | 2.99 | -0.11 | -3.55 | 3.1 | 3.11 | 2.96 | 90481 |
| 1743114900 | 3.1 | -0.02 | -0.64 | 3.13 | 3.17 | 3.07 | 33353 |
| 1743028500 | 3.12 | 0.07 | 2.30 | 3.05 | 3.17 | 2.96 | 32857 |
| 1742942100 | 3.05 | -0.1 | -3.17 | 3.13 | 3.13 | 2.95 | 33819 |
| 1742855700 | 3.15 | 0.04 | 1.29 | 3.14 | 3.34 | 3.0200999 | 160554 |
| 1742596500 | 3.11 | -0.02 | -0.64 | 3.13 | 3.19 | 3 | 69572 |
| 1742510100 | 3.13 | -0.07 | -2.19 | 3.16 | 3.2389 | 2.94 | 65604 |
| 1742423700 | 3.2 | -0.11 | -3.18 | 2.88 | 3.505 | 2.8018 | 209795 |
| 1742337300 | 3.305 | 0.12 | 3.61 | 3.14 | 3.345 | 3.14 | 115227 |
| 1742250900 | 3.19 | -0.02 | -0.62 | 3.21 | 3.225 | 3.1 | 23474 |
| 1741991700 | 3.21 | 0.11 | 3.55 | 3.12 | 3.4 | 3.0099999 | 43725 |
| 1741905300 | 3.1 | -0.04 | -1.27 | 3.11 | 3.14 | 3.1 | 18560 |
| 1741818900 | 3.14 | 0.04 | 1.29 | 3.1 | 3.2698999 | 3.1 | 26306 |
| 1741732500 | 3.1 | -0.02 | -0.64 | 3.12 | 3.24 | 3.02 | 28152 |
| 1741646100 | 3.12 | -0.17 | -5.17 | 3.315 | 3.36 | 3.05 | 22342 |
| 1741390500 | 3.29 | -0.14 | -4.08 | 3.44 | 3.5399 | 3.22 | 49486 |
| 1741304100 | 3.43 | -0.04 | -1.15 | 3.47 | 3.47 | 3.3301 | 25272 |
| 1741217700 | 3.47 | 0.11 | 3.27 | 3.36 | 3.5 | 3.3424999 | 43410 |
| 1741131300 | 3.36 | 0.19 | 5.99 | 3.22 | 3.38 | 3.16 | 71937 |
| 1741044900 | 3.17 | -0.09 | -2.76 | 3.29 | 3.35 | 3.1 | 42436 |
| 1740785700 | 3.2599999 | 0.2 | 6.54 | 3.1218 | 3.2799999 | 3.06 | 34907 |
| 1740699300 | 3.06 | 0.05 | 1.66 | 3.0099999 | 3.14 | 3.0099999 | 42638 |
| 1740612900 | 3.0099999 | -0.04 | -1.31 | 3.09 | 3.09 | 3.0099999 | 36657 |
| 1740526500 | 3.05 | -0.01 | -0.33 | 3.12 | 3.13 | 3.05 | 27992 |
| 1740440100 | 3.06 | -0.1 | -3.16 | 3.15 | 3.24 | 3.0497 | 65020 |
| 1740180900 | 3.16 | -0.03 | -0.94 | 3.2799999 | 3.34 | 3.16 | 42360 |
| 1740094500 | 3.19 | 0.16 | 5.28 | 3.02 | 3.21 | 3.02 | 25370 |
| 1740008100 | 3.0299999 | -0.06 | -1.94 | 3.05 | 3.1 | 2.99 | 58512 |
| 1739921700 | 3.09 | 0.02 | 0.65 | 3.12 | 3.12 | 3.06 | 25912 |
| 1739576100 | 3.07 | -0.13 | -4.06 | 3.205 | 3.24 | 3.05 | 48072 |
| 1739489700 | 3.2 | -0.17 | -5.04 | 3.39 | 3.42 | 3.19 | 41666 |
| 1739403300 | 3.37 | -0.17 | -4.80 | 3.485 | 3.485 | 3.36 | 26196 |
| 1739316900 | 3.54 | -0.02 | -0.56 | 3.51 | 3.5651 | 3.4138 | 33649 |
| 1739230500 | 3.56 | 0.02 | 0.56 | 3.59 | 3.62 | 3.42 | 41374 |
| 1738971300 | 3.54 | 0.04 | 1.14 | 3.4899 | 3.63 | 3.425 | 43257 |
| 1738884900 | 3.5 | -0.06 | -1.69 | 3.59 | 3.5909 | 3.35 | 44902 |
| 1738798500 | 3.56 | 0.03 | 0.85 | 3.49 | 3.57 | 3.4266 | 25536 |
| 1738712100 | 3.53 | 0.12 | 3.52 | 3.39 | 3.59 | 3.37 | 38632 |
| 1738625700 | 3.41 | -0.05 | -1.45 | 3.31 | 3.43 | 3.2812 | 42348 |
| 1738366500 | 3.46 | 0.09 | 2.67 | 3.35 | 3.47 | 3.285 | 51086 |
| 1738280100 | 3.37 | -0.16 | -4.53 | 3.56 | 3.56 | 3.34 | 31168 |
| 1738193700 | 3.53 | -0.13 | -3.55 | 3.65 | 3.72 | 3.5 | 32442 |
| 1738107300 | 3.66 | 0.1 | 2.81 | 3.56 | 3.93 | 3.5 | 102356 |
| 1738020900 | 3.56 | 0.19 | 5.64 | 3.36 | 4.1 | 3.36 | 597889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
