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
11th Dec 2025 (Thu) 0.0394 0.04 0.0394 0.04 0
10th Dec 2025 (Wed) 0.0394 0.04 0.0394 0.04 0
9th Dec 2025 (Tue) 0.0394 0.0409 0.0334 0.04 2,400
8th Dec 2025 (Mon) 0.0398 0.0468 0.0398 0.0468 0
5th Dec 2025 (Fri) 0.0398 0.0398 0.0398 0.0495 0
4th Dec 2025 (Thu) 0.04 0.0414 0.04 0.0414 0
3rd Dec 2025 (Wed) 0.04 0.0414 0.0374 0.0414 0
2nd Dec 2025 (Tue) 0.0404 0.0595 0.0404 0.0595 0
1st Dec 2025 (Mon) 0.0404 0.0595 0.0404 0.0595 0
28th Nov 2025 (Fri) 0.0404 0.0595 0.0404 0.0595 0
27th Nov 2025 (Thu) 0.0404 0.0595 0.0404 0.0595 0
26th Nov 2025 (Wed) 0.0404 0.0595 0.0404 0.0595 0
25th Nov 2025 (Tue) 0.0404 0.0412 0.0404 0.0412 0
24th Nov 2025 (Mon) 0.0404 0.048 0.0404 0.0498 4,932
21st Nov 2025 (Fri) 0.0549 0.0688 0.0549 0.066 16,074
20th Nov 2025 (Thu) 0.0335 0.04 0.0335 0.04 0
19th Nov 2025 (Wed) 0.0335 0.04 0.0335 0.04 0
18th Nov 2025 (Tue) 0.0335 0.0397 0.0335 0.0397 2
17th Nov 2025 (Mon) 0.0335 0.0398 0.0335 0.0398 0
14th Nov 2025 (Fri) 0.0335 0.0335 0.0335 0.04 0
13th Nov 2025 (Thu) 0.0318 0.0318 0.0318 0.0335 0
12th Nov 2025 (Wed) 0.033 0.033 0.033 0.033 100
11th Nov 2025 (Tue) 0.0321 0.0325 0.0321 0.0325 366
10th Nov 2025 (Mon) 0.0321 0.035 0.0321 0.035 0
7th Nov 2025 (Fri) 0.0321 0.0321 0.0321 0.0321 333
6th Nov 2025 (Thu) 0.0385 0.0385 0.0349 0.0349 62
5th Nov 2025 (Wed) 0.0385 0.0385 0.035 0.035 0
4th Nov 2025 (Tue) 0.0385 0.0385 0.038 0.038 0
3rd Nov 2025 (Mon) 0.0385 0.0385 0.0385 0.038 100
31st Oct 2025 (Fri) 0.0399 0.0399 0.0384 0.0384 0
30th Oct 2025 (Thu) 0.0399 0.0449 0.0399 0.0449 0
29th Oct 2025 (Wed) 0.0399 0.04 0.0399 0.04 0
28th Oct 2025 (Tue) 0.0365 0.04 0.0365 0.04 0
24th Oct 2025 (Fri) 0.035 0.0351 0.034 0.0351 2,964
23rd Oct 2025 (Thu) 0.0358 0.0358 0.035 0.035 2,300
22nd Oct 2025 (Wed) 0.0335 0.0335 0.0325 0.0325 0
21st Oct 2025 (Tue) 0.0335 0.0335 0.0325 0.0325 20
20th Oct 2025 (Mon) 0.0335 0.0335 0.0318 0.0327 5,484
17th Oct 2025 (Fri) 0.033 0.043 0.033 0.043 3,737
16th Oct 2025 (Thu) 0.0397 0.0397 0.0397 0.0446 0
15th Oct 2025 (Wed) 0.0353 0.0447 0.0353 0.0447 0
14th Oct 2025 (Tue) 0.0353 0.0387 0.035 0.035 3,455
13th Oct 2025 (Mon) 0.0351 0.0351 0.0351 0.0402 0
FTSE 100 Latest
Value9,703.16
Change47.63