Waldencast plc (WALD) NASDAQ

2.75

+0.05(+1.85%)

Updated at May 09 10:56AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20252.82.72.72.82.6440,311
May 07, 20252.752.82.82.832.6662,200
May 06, 20252.672.712.712.732.6517,600
May 05, 20252.752.722.722.752.6537,100
May 02, 20252.812.782.782.912.7145,502
May 01, 20252.692.772.772.842.6436,220
April 30, 20252.72.722.722.812.551,446
April 29, 20252.682.742.742.782.5153,000
April 28, 20252.692.692.692.792.6465,108
April 25, 20252.772.692.692.772.5643,000
April 24, 20252.822.822.822.842.7226,500
April 23, 20252.982.842.843.012.8220,000
April 22, 20252.782.932.933.12.7841,300
April 21, 20252.592.752.752.842.5351,000
April 17, 20252.62.622.622.722.5353,834
April 16, 20252.362.622.622.632.3656,800
April 15, 20252.442.332.332.52.3141,343
April 14, 20252.452.482.482.552.4223,900
April 11, 20252.552.442.442.632.3566,947
April 10, 20252.572.522.522.662.3944,600
April 09, 20252.342.642.642.742.3249,040
April 08, 20252.582.342.342.662.3351,832
April 07, 20252.452.512.512.652.4161,100
April 04, 20252.612.542.542.742.4173,086
April 03, 20252.872.682.682.922.6295,614
April 02, 20252.942.972.9732.9423,612
April 01, 202532.972.973.062.9530,000
March 31, 20252.99333.042.9834,017
March 28, 20253.062.992.993.12.9690,500
March 27, 20253.083.13.13.173.0733,400
March 26, 202533.123.123.172.9632,900
March 25, 20253.063.053.053.132.9533,819
March 24, 20253.143.153.153.343.02160,600
March 21, 20253.13.113.113.193105,497
March 20, 20253.163.133.133.242.9465,604
March 19, 20252.883.23.23.512.8209,795
March 18, 20253.163.313.313.353.14115,642
March 17, 20253.263.193.193.263.124,238
March 14, 20253.123.213.213.43.0143,720
March 13, 20253.113.13.13.143.118,458
March 12, 20253.143.143.143.273.126,660
March 11, 20253.173.13.13.243.0228,200
March 10, 20253.293.123.123.363.0522,936
March 07, 20253.443.293.293.543.2250,549
March 06, 20253.473.433.433.53.3327,763
March 05, 20253.353.473.473.53.3443,600
March 04, 20253.173.363.363.383.1671,752
March 03, 20253.293.173.173.353.142,446
February 28, 20253.123.263.263.283.0734,963
February 27, 20253.013.063.063.143.0142,638
February 26, 20253.073.013.013.093.0138,016
February 25, 20253.13.053.053.133.0529,144
February 24, 20253.153.063.063.243.0566,000
February 21, 20253.283.163.163.343.1642,356
February 20, 20252.993.193.193.212.9926,646
February 19, 20253.053.033.033.12.9958,512
February 18, 20253.073.093.093.143.0627,915
February 14, 20253.233.073.073.233.0548,218
February 13, 20253.393.23.23.393.1941,700
February 12, 20253.493.373.373.53.3627,743
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved