Home

Waldencast plc - Class A Ordinary Share (WALD)

1.8200
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 4:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Waldencast plc - Class A Ordinary Share (WALD)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20251.871.901.791.8221,3821.82
10/22/20251.841.891.771.8647,9061.86
10/21/20251.871.971.801.8449,5301.84
10/20/20251.901.951.871.9029,7861.90
10/17/20251.952.001.891.8945,0531.89
10/16/20252.032.071.951.9684,5581.96
10/15/20251.942.071.872.0474,7832.04
10/14/20251.831.951.801.9139,9031.91
10/13/20251.901.921.831.8863,4551.88
10/10/20251.992.051.841.8671,7211.86
10/09/20252.122.131.992.0166,0642.01
10/08/20251.982.191.952.13104,0402.13
10/07/20251.912.001.871.9865,6371.98
10/06/20251.871.961.871.9248,5911.92
10/03/20251.921.971.811.87126,2841.87
10/02/20251.941.941.871.8769,0891.87
10/01/20251.941.991.901.9482,8091.94
9/30/20251.992.031.921.98202,5281.98
9/29/20252.012.051.962.0052,6582.00
9/26/20251.982.031.972.02100,3252.02
9/25/20251.992.021.962.0190,8062.01
9/24/20252.032.031.942.0273,9422.02
9/23/20252.052.091.912.03194,2272.03
9/22/20252.042.121.992.08140,8102.08
9/19/20252.082.081.972.08328,7012.08
9/18/20251.972.111.912.08178,7032.08
9/17/20251.761.991.741.97161,5731.97
9/16/20251.761.801.741.7859,5941.78
9/15/20251.821.841.721.7590,2851.75
9/12/20251.771.851.701.81117,9131.81
9/11/20251.681.831.681.79215,3381.79
9/10/20251.901.911.661.68319,8851.68
9/09/20251.831.911.821.85134,9851.85
9/08/20251.741.871.681.83241,9841.83
9/05/20251.601.801.581.78245,8061.78
9/04/20251.501.621.491.59194,4091.59
9/03/20251.491.531.491.4970,7971.49
9/02/20251.541.561.481.52178,7111.52
8/29/20251.591.591.541.5688,8171.56
8/28/20251.641.641.561.58137,3761.58
8/27/20251.581.651.561.62154,5061.62
8/26/20251.731.761.571.58585,0191.58
8/25/20251.691.791.641.76528,8711.76
8/22/20251.641.751.581.73308,6721.73
8/21/20251.631.681.501.65479,4111.65
8/20/20251.711.771.681.70233,5731.70
8/19/20251.951.981.601.803,103,6791.80
8/18/20251.771.841.731.802,897,2941.80
8/15/20251.841.851.711.73277,1571.73
8/14/20251.842.101.801.8483,0581.84
8/13/20251.902.041.881.92436,9121.92
8/12/20251.711.881.681.88167,5591.88
8/11/20251.671.731.611.68187,7361.68
8/08/20251.641.671.621.64147,2281.64
8/07/20251.701.731.601.6176,5391.61
8/06/20251.741.781.681.68104,4901.68
8/05/20251.801.801.691.74119,1421.74
8/04/20251.711.951.701.82249,4381.82
8/01/20251.781.851.681.70132,5401.70
7/31/20251.982.001.761.78139,2251.78
7/30/20252.092.121.972.0067,6232.00
7/29/20252.152.152.032.0692,5752.06
7/28/20252.312.312.122.15121,2582.15
7/25/20252.392.392.262.2868,9052.28
7/24/20252.462.462.322.4164,7762.41