Waldencast plc (WALD) NASDAQ

2.43

-0.02(-0.82%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252.422.432.432.462.3575,371
December 03, 20252.372.452.452.532.3678,300
December 02, 20252.322.342.342.372.2770,319
December 01, 20252.412.382.382.412.1869,909
November 28, 20252.572.522.522.592.31113,615
November 26, 20252.512.632.632.682.18241,870
November 25, 20252.732.562.562.782.31267,423
November 24, 20252.592.882.883.212.54257,873
November 21, 20252.513.083.083.152.42320,025
November 20, 20252.342.522.523.222.31618,878
November 19, 20252.232.32.32.342.1560,731
November 18, 20251.982.252.252.41.98167,400
November 17, 20251.911.971.972.091.78122,568
November 14, 20251.861.891.891.911.79225,100
November 13, 20251.771.891.891.921.7560,200
November 12, 20251.761.781.781.811.6678,800
November 11, 20251.81.781.781.821.7328,500
November 10, 20251.841.791.791.841.7649,949
November 07, 20251.81.821.821.871.7452,406
November 06, 20251.821.81.81.821.7149,900
November 05, 20251.711.831.831.831.6451,900
November 04, 20251.741.711.711.831.743,630
November 03, 20251.781.771.771.81.7531,306
October 31, 20251.791.811.811.831.7620,535
October 30, 20251.761.781.781.951.7521,842
October 29, 20251.881.751.751.961.7564,100
October 28, 20251.931.871.871.931.7960,400
October 27, 20251.891.931.932.041.8536,500
October 24, 20251.861.921.921.931.8430,900
October 23, 20251.871.821.821.91.7921,745
October 22, 20251.841.861.861.891.7847,906
October 21, 20251.871.841.841.971.849,530
October 20, 20251.91.91.91.951.8729,800
October 17, 20251.951.891.8921.8945,100
October 16, 20252.031.961.962.071.9584,600
October 15, 20251.942.042.042.071.8774,873
October 14, 20251.831.911.911.951.839,903
October 13, 20251.91.881.881.921.8463,500
October 10, 20251.991.861.862.051.8471,721
October 09, 20252.122.012.012.131.9966,100
October 08, 20251.982.132.132.191.95104,058
October 07, 20251.911.981.9821.8765,637
October 06, 20251.871.921.921.961.8748,600
October 03, 20251.921.871.871.971.82126,300
October 02, 20251.941.871.871.941.8769,100
October 01, 20251.941.941.941.991.982,826
September 30, 20251.991.981.982.031.92202,528
September 29, 20252.01222.051.9652,700
September 26, 20251.982.022.022.031.9792,500
September 25, 20251.992.012.012.031.9690,806
September 24, 20252.032.022.022.031.9473,942
September 23, 20252.052.032.032.091.91194,227
September 22, 20252.042.082.082.121.99140,810
September 19, 20252.082.082.082.081.97328,600
September 18, 20251.972.082.082.111.91174,799
September 17, 20251.761.971.971.991.74161,303
September 16, 20251.761.781.781.811.7459,594
September 15, 20251.821.751.751.841.7290,800
September 12, 20251.771.811.811.861.7117,913
September 11, 20251.681.791.791.831.68215,338
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved