Waldencast plc (WALD) NASDAQ

1.69

+0.0693(+4.28%)

Updated at January 14 09:57AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261.621.621.621.711.5539,100
January 12, 20261.491.631.631.741.4998,500
January 09, 20261.491.481.481.61.4781,100
January 08, 20261.51.471.471.561.4592,300
January 07, 20261.571.51.51.641.545,546
January 06, 20261.631.561.561.631.5384,807
January 05, 20261.71.621.621.841.654,500
January 02, 20261.881.711.711.91.6776,227
December 31, 20251.951.881.881.961.87101,600
December 30, 20251.881.961.961.991.8478,900
December 29, 20251.961.941.941.971.936,621
December 26, 20251.981.981.982.011.9845,429
December 24, 20251.91.991.992.031.966,000
December 23, 20251.911.91.91.941.8441,824
December 22, 20251.921.921.912.011.8549,948
December 19, 20251.981.941.941.981.87162,400
December 18, 20251.971.981.982.011.8466,645
December 17, 20251.931.961.961.981.7357,700
December 16, 20251.911.941.9421.8499,200
December 15, 20251.881.91.91.921.7783,200
December 12, 20251.961.851.851.961.8209,634
December 11, 20252.141.941.942.251.94296,800
December 10, 20252.152.112.112.22.1128,600
December 09, 20252.192.152.152.222.1584,901
December 08, 20252.352.192.192.352.16144,336
December 05, 20252.372.332.332.442.27103,300
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved