Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Waldencast Plc (WALD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.30 2.34 2.30 2.30 3,935
17th Jul 2025 (Thu) 2.495 2.495 2.36 2.38 6,831
16th Jul 2025 (Wed) 2.39 2.46 2.38 2.46 5,432
15th Jul 2025 (Tue) 2.47 2.495 2.41 2.42 6,941
14th Jul 2025 (Mon) 2.46 2.54 2.46 2.49 2,118
11th Jul 2025 (Fri) 2.51 2.54 2.47 2.54 17,876
10th Jul 2025 (Thu) 2.55 2.59 2.54 2.57 4,014
9th Jul 2025 (Wed) 2.64 2.64 2.58 2.58 3,857
8th Jul 2025 (Tue) 2.59 2.675 2.59 2.67 7,698
7th Jul 2025 (Mon) 2.82 2.82 2.52 2.655 9,920
4th Jul 2025 (Fri) 2.79 2.81 2.77 2.82 1,252
3rd Jul 2025 (Thu) 2.79 2.81 2.77 2.82 1,252
2nd Jul 2025 (Wed) 2.57 2.73 2.565 2.72 8,727
1st Jul 2025 (Tue) 2.45 2.52 2.45 2.52 10,466
30th Jun 2025 (Mon) 2.52 2.53 2.38 2.45 10,290
27th Jun 2025 (Fri) 2.56 2.66 2.53 2.60 4,210
26th Jun 2025 (Thu) 2.75 2.76 2.48 2.51 9,871
25th Jun 2025 (Wed) 2.47 2.735 2.43 2.70 13,969
24th Jun 2025 (Tue) 2.27 2.37 2.27 2.36 2,503
23rd Jun 2025 (Mon) 2.23 2.31 2.20 2.25 5,513
20th Jun 2025 (Fri) 2.27 2.29 2.23 2.25 5,308
19th Jun 2025 (Thu) 2.21 2.28 2.21 2.25 2,791
18th Jun 2025 (Wed) 2.21 2.28 2.21 2.25 2,791
17th Jun 2025 (Tue) 2.16 2.16 2.09 2.15 5,267
16th Jun 2025 (Mon) 2.20 2.22 2.15 2.19 11,244
13th Jun 2025 (Fri) 2.24 2.24 2.19 2.20 3,098
12th Jun 2025 (Thu) 2.34 2.35 2.27 2.28 1,732
11th Jun 2025 (Wed) 2.34 2.375 2.31 2.36 6,823
10th Jun 2025 (Tue) 2.32 2.37 2.29 2.30 6,184
9th Jun 2025 (Mon) 2.52 2.52 2.33 2.32 8,897
6th Jun 2025 (Fri) 2.39 2.45 2.38 2.45 3,702
5th Jun 2025 (Thu) 2.36 2.41 2.36 2.37 2,960
4th Jun 2025 (Wed) 2.42 2.44 2.35 2.39 9,078
3rd Jun 2025 (Tue) 2.39 2.55 2.39 2.40 32,019
2nd Jun 2025 (Mon) 2.73 2.73 2.385 2.43 7,494
30th May 2025 (Fri) 2.64 2.75 2.64 2.69 10,584
29th May 2025 (Thu) 2.62 2.73 2.61 2.65 4,040
28th May 2025 (Wed) 2.67 2.73 2.65 2.65 11,337
27th May 2025 (Tue) 2.50 2.585 2.47 2.55 15,261
26th May 2025 (Mon) 2.37 2.37 2.37 2.37 0
24th May 2025 (Sat) 2.31 2.38 2.30 2.37 3,779
23rd May 2025 (Fri) 2.31 2.38 2.30 2.30 3,779
22nd May 2025 (Thu) 2.17 2.37 2.17 2.35 9,531
21st May 2025 (Wed) 2.18 2.18 2.18 2.18 1,755
20th May 2025 (Tue) 2.15 2.17 2.15 2.17 4,188
19th May 2025 (Mon) 2.03 2.15 1.99 2.125 22,792
FTSE 100 Latest
Value8,992.12
Change19.48