Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Waldencast Plc (NQ: WALD )

4.350 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	4.590	4.676	4.190	4.350	172,045	-0.19(-4.19%)
May 16, 2024	4.540	4.840	4.460	4.540	68,887	-0.06(-1.30%)
May 15, 2024	4.490	4.835	4.490	4.600	69,971	+0.17(+3.84%)
May 14, 2024	4.550	4.615	4.270	4.430	47,731	+0.01(+0.23%)
May 13, 2024	4.550	4.764	4.230	4.420	56,910	-0.03(-0.67%)
May 10, 2024	4.850	4.860	4.370	4.450	176,800	-0.33(-6.90%)
May 09, 2024	5.109	5.109	4.660	4.780	126,815	-0.07(-1.44%)
May 08, 2024	4.800	4.970	4.660	4.850	92,376	-0.04(-0.82%)
May 07, 2024	5.130	5.160	4.840	4.890	70,816	-0.14(-2.78%)
May 06, 2024	5.030	5.198	4.940	5.030	103,883	-0.03(-0.59%)
May 03, 2024	5.200	5.460	4.885	5.060	88,274	-0.03(-0.59%)
May 02, 2024	5.150	5.270	5.000	5.090	167,912	+0.04(+0.79%)
May 01, 2024	4.910	5.125	4.897	5.050	89,101	+0.18(+3.70%)
Apr 30, 2024	5.070	5.170	4.710	4.870	91,803	-0.20(-3.94%)
Apr 29, 2024	5.120	5.335	5.010	5.070	65,064	-0.03(-0.59%)
Apr 26, 2024	5.340	5.400	5.040	5.100	50,278	-0.11(-2.11%)
Apr 25, 2024	5.190	5.340	5.070	5.210	129,386	-0.09(-1.70%)
Apr 24, 2024	5.370	5.430	5.140	5.300	38,601	-0.06(-1.12%)
Apr 23, 2024	5.220	5.470	5.210	5.360	55,232	-0.16(-2.90%)
Apr 22, 2024	5.500	5.820	5.370	5.520	114,689	+0.06(+1.10%)
Apr 19, 2024	5.200	5.480	5.190	5.460	134,264	+0.19(+3.61%)
Apr 18, 2024	5.390	5.530	5.245	5.270	80,523	-0.12(-2.23%)
Apr 17, 2024	5.700	5.710	5.190	5.390	114,081	-0.22(-3.92%)
Apr 16, 2024	5.690	5.905	5.430	5.610	86,935	-0.07(-1.23%)
Apr 15, 2024	6.020	6.210	5.520	5.680	148,326	-0.59(-9.41%)
Apr 12, 2024	6.260	6.440	6.135	6.270	96,167	-0.08(-1.26%)
Apr 11, 2024	6.440	7.080	6.160	6.350	77,953	+0.06(+0.95%)
Apr 10, 2024	6.060	6.420	6.060	6.290	75,672	+0.00(+0.00%)
Apr 09, 2024	6.500	6.680	6.140	6.290	71,888	-0.11(-1.72%)
Apr 08, 2024	6.590	6.780	6.360	6.400	59,395	-0.02(-0.31%)
Apr 05, 2024	6.570	6.650	6.400	6.420	41,982	-0.30(-4.46%)
Apr 04, 2024	6.860	6.990	6.580	6.720	57,238	-0.08(-1.18%)
Apr 03, 2024	6.770	7.540	6.670	6.800	75,542	-0.06(-0.87%)
Apr 02, 2024	6.370	6.950	6.220	6.860	50,563	+0.38(+5.86%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Waldencast Plc (NQ: WALD )

Historical Prices