Waldencast Plc (NQ: WALD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	9.910	9.920	9.910	9.910	110,374	+0.00(+0.00%)
Mar 30, 2022	9.919	9.919	9.910	9.910	7,633	-0.01(-0.10%)
Mar 29, 2022	9.920	9.920	9.910	9.920	7,335	+0.00(+0.00%)
Mar 28, 2022	9.910	9.920	9.910	9.920	6,922	+0.01(+0.05%)
Mar 25, 2022	9.920	9.920	9.910	9.915	6,659	+0.00(+0.05%)
Mar 24, 2022	9.910	9.930	9.910	9.910	6,688	-0.00(-0.05%)
Mar 23, 2022	9.910	9.919	9.910	9.915	10,498	+0.01(+0.15%)
Mar 22, 2022	10.17	10.17	9.900	9.900	2,773	-0.02(-0.20%)
Mar 21, 2022	10.30	10.86	9.875	9.920	27,559	+0.04(+0.40%)
Mar 18, 2022	10.37	10.37	9.870	9.880	88,959	-0.03(-0.30%)
Mar 17, 2022	9.890	9.910	9.890	9.910	5,617	+0.04(+0.35%)
Mar 16, 2022	9.900	10.32	9.840	9.875	3,236	-0.01(-0.05%)
Mar 15, 2022	9.890	9.900	9.840	9.880	100,129	-0.01(-0.10%)
Mar 14, 2022	9.900	9.900	9.860	9.890	68,897	+0.00(+0.00%)
Mar 11, 2022	9.890	9.890	9.890	9.890	984	+0.00(+0.00%)
Mar 10, 2022	9.890	9.892	9.890	9.890	14,024	+0.00(+0.00%)
Mar 09, 2022	9.900	9.900	9.890	9.890	31,700	+0.00(+0.00%)
Mar 08, 2022	9.870	9.890	9.670	9.890	40,085	+0.01(+0.10%)
Mar 07, 2022	9.880	9.880	9.875	9.880	4,446	+0.00(+0.00%)
Mar 03, 2022				9.880	2	+0.00(+0.00%)
Mar 02, 2022	9.850	9.880	9.850	9.880	18,239	+0.00(+0.00%)
Mar 01, 2022	9.870	9.880	9.870	9.880	3,473	+0.00(+0.00%)
Feb 28, 2022	9.880	9.880	9.880	9.880	13,789	+0.00(+0.00%)
Feb 25, 2022	9.880	9.880	9.880	9.880	432	+0.02(+0.20%)
Feb 24, 2022	9.850	9.860	9.850	9.860	6,650	+0.00(+0.00%)
Feb 23, 2022	9.860	9.870	9.850	9.860	32,359	+0.00(+0.00%)
Feb 22, 2022	9.870	9.880	9.860	9.860	15,552	-0.02(-0.20%)
Feb 17, 2022				9.880	0	+0.02(+0.20%)
Feb 16, 2022	9.880	9.935	9.850	9.860	27,602	-0.01(-0.10%)
Feb 15, 2022	9.900	9.930	9.870	9.870	42,887	-0.01(-0.07%)
Feb 14, 2022	9.900	9.900	9.850	9.877	52,331	-0.12(-1.23%)
Feb 10, 2022				10.00	115	+0.10(+1.02%)
Feb 08, 2022				9.900	169	-0.03(-0.30%)
Feb 07, 2022	10.01	10.01	9.930	9.930	1,483	-0.02(-0.20%)
Feb 04, 2022	9.950	9.950	9.950	9.950	189	+0.03(+0.30%)
Feb 03, 2022	9.890	9.920		9.920	237	+0.04(+0.40%)
Feb 02, 2022	9.880	9.880	9.880	9.880	130	+0.03(+0.30%)
Feb 01, 2022	9.850	9.850	9.850	9.850	375	-0.08(-0.81%)
Jan 31, 2022	9.850	9.930		9.930	15,098	+0.06(+0.61%)
Jan 28, 2022	9.900	9.900	9.850	9.870	12,463	+0.00(+0.05%)
Jan 27, 2022	9.857	9.880	9.840	9.865	54,841	+0.04(+0.46%)
Jan 26, 2022	9.820	9.910	9.820	9.820	394,462	-0.01(-0.10%)
Jan 25, 2022	10.01	10.01	9.800	9.830	285,228	+0.01(+0.10%)
Jan 24, 2022	9.860	9.885	9.710	9.820	205,696	-0.02(-0.15%)
Jan 21, 2022	9.840	9.940	9.830	9.835	165,124	-0.15(-1.55%)
Jan 20, 2022	9.900	9.990	9.900	9.990	1,863	+0.09(+0.91%)
Jan 19, 2022	9.910	9.930	9.900	9.900	24,857	-0.02(-0.20%)
Jan 18, 2022	10.00	10.00	9.920	9.920	1,049	-0.09(-0.90%)
Jan 14, 2022				10.01	0	+0.00(+0.00%)
Jan 13, 2022	10.01	10.03	9.990	10.01	11,087	+0.00(+0.00%)
Jan 12, 2022	10.02	10.04	9.980	10.01	222,630	-0.01(-0.10%)
Jan 11, 2022	10.00	10.02	9.930	10.02	46,502	+0.04(+0.40%)
Jan 10, 2022	9.910	9.990	9.895	9.980	240,466	-0.04(-0.40%)
Jan 07, 2022	9.920	10.02	9.920	10.02	56,573	+0.00(+0.00%)
Jan 06, 2022	10.00	10.05	9.910	10.02	17,451	-0.03(-0.30%)
Jan 05, 2022	9.920	10.05	9.920	10.05	31,880	+0.02(+0.20%)
Jan 04, 2022	10.05	10.05	9.940	10.03	141,613	+0.03(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.