Waldencast (WALDU)
NASDAQ: WALDU
· Real-Time Price · USD
9.06
0.23 (2.60%)
At close: Jul 27, 2022, 6:05 PM
WALDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2022 | 8.80 | 9.06 | 8.80 | 9.06 | 9.07 | 2.60% | 2,604 |
| Jul 26, 2022 | 9.20 | 9.20 | 8.83 | 8.83 | 8.83 | -13.43% | 1,310 |
| Jul 25, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 501 |
| Jul 19, 2022 | 10.19 | 10.21 | 10.12 | 10.21 | 10.21 | 0.39% | 2,210 |
| Jul 18, 2022 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | -0.29% | 10,000 |
| Jul 15, 2022 | 10.20 | 10.21 | 10.19 | 10.20 | 10.20 | 0.00% | 24,314 |
| Jul 14, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 64,675 |
| Jul 13, 2022 | 10.20 | 10.22 | 10.20 | 10.20 | 10.20 | 0.00% | 23,708 |
| Jul 12, 2022 | 10.24 | 10.31 | 10.18 | 10.20 | 10.20 | 0.00% | 29,801 |
| Jul 11, 2022 | 10.17 | 10.21 | 10.16 | 10.20 | 10.20 | 0.29% | 158,315 |
| Jul 8, 2022 | 10.12 | 10.18 | 10.12 | 10.17 | 10.17 | -0.10% | 68,203 |
| Jul 7, 2022 | 10.13 | 10.19 | 10.12 | 10.18 | 10.18 | 0.69% | 620,969 |
| Jul 6, 2022 | 10.09 | 10.11 | 10.07 | 10.11 | 10.11 | 0.60% | 31,755 |
| Jul 1, 2022 | 10.05 | 10.08 | 10.04 | 10.05 | 10.05 | -0.40% | 10,900 |
| Jun 29, 2022 | 10.05 | 10.11 | 10.05 | 10.09 | 10.09 | -0.10% | 218,979 |
| Jun 27, 2022 | 10.10 | 10.11 | 10.06 | 10.10 | 10.10 | 1.00% | 1,645 |
| Jun 21, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 11,550 |
| Jun 17, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 401 |
| Jun 16, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 1,002 |
| Jun 15, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 200 |