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
19th Sep 2025 (Fri) 0.0431 0.0457 0.0431 0.0457 0
18th Sep 2025 (Thu) 0.0431 0.0455 0.0431 0.0455 0
17th Sep 2025 (Wed) 0.0431 0.05 0.0431 0.0455 1,400
16th Sep 2025 (Tue) 0.0407 0.0407 0.0406 0.0406 0
15th Sep 2025 (Mon) 0.0407 0.0407 0.0406 0.0406 0
12th Sep 2025 (Fri) 0.0407 0.0407 0.0407 0.0407 399
11th Sep 2025 (Thu) 0.0405 0.0578 0.0405 0.0578 400
10th Sep 2025 (Wed) 0.0405 0.0578 0.0405 0.0578 0
9th Sep 2025 (Tue) 0.0405 0.0405 0.0405 0.0405 0
8th Sep 2025 (Mon) 0.0405 0.0405 0.0405 0.0405 140
5th Sep 2025 (Fri) 0.055 0.055 0.05 0.0502 0
4th Sep 2025 (Thu) 0.049 0.0517 0.049 0.0517 0
3rd Sep 2025 (Wed) 0.049 0.049 0.045 0.045 0
2nd Sep 2025 (Tue) 0.049 0.049 0.045 0.045 0
1st Sep 2025 (Mon) 0.049 0.049 0.049 0.049 431
29th Aug 2025 (Fri) 0.049 0.049 0.049 0.049 431
28th Aug 2025 (Thu) 0.0405 0.0497 0.0405 0.0497 0
27th Aug 2025 (Wed) 0.0405 0.0497 0.0405 0.0497 0
26th Aug 2025 (Tue) 0.0405 0.0405 0.0405 0.0405 0
25th Aug 2025 (Mon) 0.0405 0.0405 0.0405 0.0405 181
22nd Aug 2025 (Fri) 0.056 0.056 0.04 0.04 90
21st Aug 2025 (Thu) 0.056 0.056 0.0401 0.0401 0
20th Aug 2025 (Wed) 0.056 0.056 0.0395 0.0395 50
19th Aug 2025 (Tue) 0.056 0.0583 0.0378 0.048 12,068
18th Aug 2025 (Mon) 0.0565 0.0596 0.0565 0.0586 2,400
15th Aug 2025 (Fri) 0.0454 0.0634 0.04 0.057 22,714
14th Aug 2025 (Thu) 0.061 0.0699 0.061 0.0699 0
13th Aug 2025 (Wed) 0.061 0.0749 0.061 0.0699 2,900
12th Aug 2025 (Tue) 0.0609 0.0609 0.0609 0.0475 100
11th Aug 2025 (Mon) 0.04 0.0524 0.04 0.0524 33,700
8th Aug 2025 (Fri) 0.04 0.0403 0.0353 0.0439 5,600
7th Aug 2025 (Thu) 0.0575 0.0575 0.04 0.0497 600
6th Aug 2025 (Wed) 0.0451 0.0458 0.0415 0.0415 36,100
5th Aug 2025 (Tue) 0.0481 0.0481 0.0481 0.0462 100
4th Aug 2025 (Mon) 0.051 0.051 0.0501 0.0501 0
1st Aug 2025 (Fri) 0.051 0.051 0.046 0.046 0
31st Jul 2025 (Thu) 0.051 0.051 0.0505 0.0505 0
30th Jul 2025 (Wed) 0.051 0.054 0.051 0.0618 1,400
29th Jul 2025 (Tue) 0.0505 0.0505 0.0505 0.0506 1,000
28th Jul 2025 (Mon) 0.0613 0.0624 0.0613 0.0624 0
25th Jul 2025 (Fri) 0.0613 0.0613 0.0611 0.0611 0
24th Jul 2025 (Thu) 0.0613 0.0613 0.0613 0.0697 400
23rd Jul 2025 (Wed) 0.065 0.0779 0.065 0.0779 0
22nd Jul 2025 (Tue) 0.065 0.065 0.0603 0.0603 0
FTSE 100 Latest
Value9,216.67
Change0.00