ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.07
      0.69%
      US Tech 100
      18,326.80
      0.99%
      Dow Jones
      39,151.49
      0.22%
      Brent Oil
      82.025
      0.88%
      Bitcoin
      68,568.27
      0.95%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Waldencast PLC (WALDW)

      7. Waldencast PLC (WALDW) Historical

      WALDW Waldencast PLC

      0.2442
      0.00 (0.00%)
      Last Updated: 13:07:02
      Delayed by 15 minutes

      WALDW Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 22 2024 0.6031 0.00 0.00% 0.6031 0.6031 0.6031 0
      Mar 21 2024 0.6031 -0.0129 -2.09% 0.6281 0.7049 0.5631 24,326
      Mar 20 2024 0.616 0.0125 2.07% 0.5999 0.6593 0.55 1,283
      Mar 19 2024 0.6035 0.1166 23.95% 0.5768 0.6322 0.57 993
      Mar 18 2024 0.4869 -0.0852 -14.89% 0.6069 0.69095 0.4869 614
      Mar 15 2024 0.5721 0.0707 14.10% 0.515 0.5975 0.51 4,515
      Mar 14 2024 0.5014 -0.1633 -24.57% 0.7247 0.7247 0.4971 1,132
      Mar 13 2024 0.6647 0.1126 20.39% 0.63 0.696 0.6195 605
      Mar 12 2024 0.5521 -0.1369 -19.87% 0.6431 0.758 0.5521 1,805
      Mar 11 2024 0.689 0.0589 9.35% 0.6984 0.6984 0.55 2,502
      Mar 08 2024 0.6301 0.00 0.00% 0.6798 0.6798 0.6301 11
      Mar 07 2024 0.6301 -0.0599 -8.68% 0.75 0.75 0.6301 1,434
      Mar 06 2024 0.69 -0.0233 -3.27% 0.7833 0.815 0.6147 7,227
      Mar 05 2024 0.7133 0.0878 14.04% 0.62 0.798 0.62 2,247
      Mar 04 2024 0.6255 0.033 5.57% 0.5493 0.6994 0.5493 11,582
      Mar 01 2024 0.5925 0.00 0.00% 0.4789 0.5925 0.4789 107
      Feb 29 2024 0.5925 -0.05 -7.78% 0.6013 0.6013 0.5925 103
      Feb 28 2024 0.6425 0.00 0.00% 0.6425 0.6425 0.6425 0
      Feb 27 2024 0.6425 0.00 0.00% 0.6025 0.6425 0.60 113
      Feb 26 2024 0.6425 0.00 0.00% 0.62 0.6425 0.62 3

      Your Recent History

      NASDAQ
      WALDW
      Waldencast
      EU
      V227S
      V227S
      COIN
      CNTRUSD
      Centaur Token
      ASX
      GXYKOC
      NYSE
      QSR
      Restaurant Brands
      BOV
      SBFG3
      Grupo SBF ON
      LSE
      33GX
      Agric Dev Bk 26
      GATE
      ZTGUSDT
      Zeitgeist
      NASDAQ
      FYDQOX
      Strategic International ...
      NASDAQ
      GCACU
      Growth Capital Acquisition
      ASX
      XJOWOG
      ASX
      RMXOI
      Red Mountain Mining
      EU
      NGIAZ
      GdF Suez SA Eo-med.-term...
      NASDAQ
      FBAGX
      Fidelity Tactical
      KOSPI
      37550K
      PFS UNDATED KRW 5000
      COIN
      VEGAUST
      Vega Protocol
      Delayed Upgrade Clock