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 (WALDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.07 0.07 0.056 0.0697 2,133
17th Jul 2025 (Thu) 0.0655 0.0655 0.0655 0.0898 100
16th Jul 2025 (Wed) 0.07 0.0806 0.065 0.0651 7,598
15th Jul 2025 (Tue) 0.09 0.09 0.07 0.07 7
14th Jul 2025 (Mon) 0.09 0.0969 0.082 0.0713 87
11th Jul 2025 (Fri) 0.074 0.0888 0.074 0.0888 0
10th Jul 2025 (Thu) 0.074 0.085 0.074 0.085 0
9th Jul 2025 (Wed) 0.074 0.085 0.074 0.085 0
8th Jul 2025 (Tue) 0.074 0.085 0.074 0.085 0
7th Jul 2025 (Mon) 0.074 0.0875 0.074 0.0879 350
4th Jul 2025 (Fri) 0.082 0.082 0.082 0.082 200
3rd Jul 2025 (Thu) 0.082 0.082 0.082 0.082 200
2nd Jul 2025 (Wed) 0.0823 0.0823 0.0823 0.082 1,355
1st Jul 2025 (Tue) 0.08 0.08 0.08 0.0877 192
30th Jun 2025 (Mon) 0.0699 0.0975 0.0699 0.097 1,811
27th Jun 2025 (Fri) 0.053 0.0699 0.053 0.0699 1
26th Jun 2025 (Thu) 0.053 0.06 0.053 0.0699 19,917
25th Jun 2025 (Wed) 0.06 0.06 0.06 0.0531 16,000
24th Jun 2025 (Tue) 0.0546 0.055 0.0546 0.055 0
23rd Jun 2025 (Mon) 0.0546 0.055 0.0546 0.055 0
20th Jun 2025 (Fri) 0.0546 0.06 0.0546 0.06 3
19th Jun 2025 (Thu) 0.0546 0.055 0.0546 0.055 0
18th Jun 2025 (Wed) 0.0546 0.055 0.0546 0.055 0
17th Jun 2025 (Tue) 0.0546 0.0715 0.0546 0.0715 0
16th Jun 2025 (Mon) 0.0546 0.0558 0.0546 0.0558 0
13th Jun 2025 (Fri) 0.0546 0.06 0.0546 0.06 0
12th Jun 2025 (Thu) 0.0546 0.06 0.0546 0.06 0
11th Jun 2025 (Wed) 0.0546 0.0546 0.0546 0.0601 100
10th Jun 2025 (Tue) 0.0807 0.0807 0.075 0.061 14,200
9th Jun 2025 (Mon) 0.0793 0.0793 0.0793 0.0793 100
6th Jun 2025 (Fri) 0.0801 0.0801 0.0801 0.0798 100
5th Jun 2025 (Thu) 0.0884 0.0884 0.079 0.079 0
4th Jun 2025 (Wed) 0.0884 0.0884 0.0884 0.0884 0
3rd Jun 2025 (Tue) 0.0884 0.0884 0.0884 0.0884 0
2nd Jun 2025 (Mon) 0.0761 0.0899 0.0761 0.0898 2,701
30th May 2025 (Fri) 0.1075 0.1075 0.1075 0.1075 100
29th May 2025 (Thu) 0.0606 0.098 0.0606 0.098 0
28th May 2025 (Wed) 0.0986 0.0986 0.0986 0.0986 0
27th May 2025 (Tue) 0.0792 0.0792 0.0792 0.0792 0
26th May 2025 (Mon) 0.0792 0.0792 0.0792 0.0792 0
23rd May 2025 (Fri) 0.0792 0.0792 0.0792 0.0792 0
22nd May 2025 (Thu) 0.05 0.05 0.0441 0.05 51,400
21st May 2025 (Wed) 0.05 0.0787 0.05 0.0787 2,550
20th May 2025 (Tue) 0.08 0.08 0.08 0.08 0
19th May 2025 (Mon) 0.07 0.07 0.06 0.06 18,827
FTSE 100 Latest
Value8,992.12
Change19.48