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
10th Jul 2026 (Fri) 0.0466 0.0466 0.0433 0.0433 0
9th Jul 2026 (Thu) 0.0466 0.0466 0.0466 0.0438 105
8th Jul 2026 (Wed) 0.045 0.0453 0.04 0.0465 2,600
7th Jul 2026 (Tue) 0.054 0.054 0.054 0.0538 1
6th Jul 2026 (Mon) 0.0593 0.06 0.05 0.0524 2,252
3rd Jul 2026 (Fri) 0.0469 0.0589 0.0469 0.0589 0
2nd Jul 2026 (Thu) 0.0469 0.052 0.0469 0.0589 3,590
1st Jul 2026 (Wed) 0.035 0.0469 0.035 0.0469 0
30th Jun 2026 (Tue) 0.035 0.0469 0.035 0.0469 0
29th Jun 2026 (Mon) 0.035 0.0435 0.035 0.0435 16,583
26th Jun 2026 (Fri) 0.0361 0.0361 0.0361 0.0394 420
25th Jun 2026 (Thu) 0.04 0.04 0.0389 0.0383 317
24th Jun 2026 (Wed) 0.0469 0.0469 0.0446 0.0446 0
23rd Jun 2026 (Tue) 0.0469 0.0469 0.0469 0.0446 211
22nd Jun 2026 (Mon) 0.0495 0.0495 0.0384 0.0408 302
19th Jun 2026 (Fri) 0.0389 0.0389 0.0389 0.043 501
18th Jun 2026 (Thu) 0.0389 0.0389 0.0389 0.043 501
17th Jun 2026 (Wed) 0.04 0.04 0.04 0.0417 10
16th Jun 2026 (Tue) 0.0456 0.0456 0.0357 0.041 4,198
15th Jun 2026 (Mon) 0.0439 0.058 0.0439 0.058 0
12th Jun 2026 (Fri) 0.0439 0.0439 0.0439 0.0537 5,293
11th Jun 2026 (Thu) 0.045 0.0576 0.045 0.0576 0
10th Jun 2026 (Wed) 0.045 0.059 0.045 0.059 0
9th Jun 2026 (Tue) 0.045 0.05 0.045 0.05 0
8th Jun 2026 (Mon) 0.045 0.045 0.045 0.051 20,000
5th Jun 2026 (Fri) 0.0471 0.0471 0.047 0.05 5,500
4th Jun 2026 (Thu) 0.044 0.0597 0.044 0.0597 0
3rd Jun 2026 (Wed) 0.044 0.0538 0.041 0.0595 26,695
2nd Jun 2026 (Tue) 0.043 0.0499 0.043 0.05 63,500
1st Jun 2026 (Mon) 0.043 0.0578 0.043 0.049 90,947
29th May 2026 (Fri) 0.0357 0.0357 0.0357 0.0363 2,200
28th May 2026 (Thu) 0.0365 0.0365 0.0365 0.0363 300
27th May 2026 (Wed) 0.0424 0.0424 0.0301 0.0393 2,413
26th May 2026 (Tue) 0.045 0.045 0.038 0.038 0
25th May 2026 (Mon) 0.045 0.0545 0.03 0.0389 35,956
22nd May 2026 (Fri) 0.045 0.0545 0.03 0.0389 35,956
21st May 2026 (Thu) 0.048 0.048 0.045 0.045 0
20th May 2026 (Wed) 0.048 0.048 0.048 0.045 0
19th May 2026 (Tue) 0.045 0.045 0.045 0.045 110
18th May 2026 (Mon) 0.045 0.0459 0.045 0.0459 0
15th May 2026 (Fri) 0.045 0.0557 0.0448 0.047 5,900
14th May 2026 (Thu) 0.045 0.045 0.045 0.045 17,700
13th May 2026 (Wed) 0.0495 0.05 0.0495 0.05 0
12th May 2026 (Tue) 0.0495 0.0495 0.0495 0.0495 800
11th May 2026 (Mon) 0.045 0.0489 0.045 0.0489 0
FTSE 100 Latest
Value10,497.29
Change24.84