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
3rd Apr 2026 (Fri) 0.0337 0.0361 0.0337 0.0361 0
2nd Apr 2026 (Thu) 0.0337 0.0361 0.0337 0.0361 0
1st Apr 2026 (Wed) 0.0337 0.0425 0.0337 0.0425 0
31st Mar 2026 (Tue) 0.0337 0.0337 0.0337 0.036 100
30th Mar 2026 (Mon) 0.0399 0.0399 0.0363 0.0363 0
27th Mar 2026 (Fri) 0.0399 0.0399 0.0363 0.0363 0
26th Mar 2026 (Thu) 0.0399 0.0399 0.0363 0.0363 0
25th Mar 2026 (Wed) 0.0399 0.0399 0.0327 0.04 0
24th Mar 2026 (Tue) 0.0339 0.037 0.0339 0.037 0
23rd Mar 2026 (Mon) 0.0339 0.037 0.0339 0.037 0
20th Mar 2026 (Fri) 0.0339 0.0369 0.0339 0.037 0
19th Mar 2026 (Thu) 0.0346 0.035 0.0291 0.0339 0
18th Mar 2026 (Wed) 0.0365 0.0365 0.0348 0.0348 0
17th Mar 2026 (Tue) 0.0365 0.0365 0.0359 0.0359 0
16th Mar 2026 (Mon) 0.0365 0.0365 0.0365 0.0368 2,440
13th Mar 2026 (Fri) 0.0316 0.0352 0.0315 0.0365 11,042
12th Mar 2026 (Thu) 0.037 0.0397 0.037 0.0397 0
11th Mar 2026 (Wed) 0.037 0.0445 0.034 0.0422 7,300
10th Mar 2026 (Tue) 0.0388 0.0388 0.035 0.035 0
9th Mar 2026 (Mon) 0.0388 0.0388 0.0388 0.0388 100
6th Mar 2026 (Fri) 0.0312 0.0388 0.0312 0.0389 0
5th Mar 2026 (Thu) 0.03 0.039 0.03 0.039 0
4th Mar 2026 (Wed) 0.03 0.039 0.03 0.039 400
3rd Mar 2026 (Tue) 0.03 0.03 0.022 0.0392 0
2nd Mar 2026 (Mon) 0.034 0.0362 0.03 0.0393 0
27th Feb 2026 (Fri) 0.0402 0.0402 0.0371 0.0371 0
26th Feb 2026 (Thu) 0.0402 0.0402 0.0371 0.0371 0
25th Feb 2026 (Wed) 0.0402 0.0402 0.0371 0.0371 0
24th Feb 2026 (Tue) 0.0402 0.0402 0.0394 0.0394 0
23rd Feb 2026 (Mon) 0.0402 0.0402 0.0394 0.0394 0
20th Feb 2026 (Fri) 0.0402 0.0402 0.0394 0.0394 0
19th Feb 2026 (Thu) 0.0402 0.0438 0.0402 0.0438 0
18th Feb 2026 (Wed) 0.0402 0.0438 0.0402 0.0438 0
17th Feb 2026 (Tue) 0.0402 0.0438 0.0402 0.0438 0
16th Feb 2026 (Mon) 0.0402 0.0438 0.0402 0.0438 2,000
13th Feb 2026 (Fri) 0.0402 0.0438 0.0402 0.0438 2,000
12th Feb 2026 (Thu) 0.0402 0.0402 0.0401 0.042 0
11th Feb 2026 (Wed) 0.04 0.0488 0.04 0.0468 0
10th Feb 2026 (Tue) 0.04 0.0492 0.04 0.0492 0
9th Feb 2026 (Mon) 0.04 0.04 0.04 0.0497 3,179
6th Feb 2026 (Fri) 0.04 0.0498 0.04 0.0498 0
5th Feb 2026 (Thu) 0.04 0.0498 0.04 0.0498 0
FTSE 100 Latest
Value10,436.29
Change71.50