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
25th Sep 2026 (Fri) 0.0037 0.0037 0.0037 0.0038 160
24th Sep 2026 (Thu) 0.005 0.005 0.005 0.0056 697
23rd Sep 2026 (Wed) 0.0059 0.0059 0.0053 0.0053 13,200
22nd Sep 2026 (Tue) 0.0083 0.0083 0.006 0.0069 51,123
21st Sep 2026 (Mon) 0.0098 0.0105 0.0076 0.0082 312,281
18th Sep 2026 (Fri) 0.0105 0.0115 0.0056 0.0071 286,834
17th Sep 2026 (Thu) 0.0048 0.005 0.0026 0.0035 111,774
16th Sep 2026 (Wed) 0.0058 0.006 0.0058 0.0062 4,169
15th Sep 2026 (Tue) 0.0078 0.0095 0.0072 0.0072 8,968
14th Sep 2026 (Mon) 0.0201 0.0201 0.0079 0.0098 18,680
11th Sep 2026 (Fri) 0.0238 0.0258 0.0238 0.0258 0
10th Sep 2026 (Thu) 0.0238 0.0245 0.0238 0.0245 0
9th Sep 2026 (Wed) 0.0238 0.0245 0.0238 0.0245 0
8th Sep 2026 (Tue) 0.0238 0.0244 0.0189 0.0247 7,939
7th Sep 2026 (Mon) 0.0244 0.045 0.0186 0.0313 8,189
4th Sep 2026 (Fri) 0.0244 0.045 0.0186 0.0313 8,189
3rd Sep 2026 (Thu) 0.0198 0.0198 0.0198 0.0244 321
2nd Sep 2026 (Wed) 0.0284 0.0284 0.0278 0.0278 51
1st Sep 2026 (Tue) 0.0284 0.0284 0.0284 0.0284 0
31st Aug 2026 (Mon) 0.0284 0.0284 0.0284 0.0284 0
28th Aug 2026 (Fri) 0.0284 0.0284 0.0284 0.0284 333
27th Aug 2026 (Thu) 0.0284 0.0284 0.0284 0.0283 2,000
26th Aug 2026 (Wed) 0.0235 0.0258 0.0235 0.0258 0
25th Aug 2026 (Tue) 0.0235 0.0258 0.0235 0.0258 0
24th Aug 2026 (Mon) 0.0235 0.0258 0.0235 0.0258 0
21st Aug 2026 (Fri) 0.0235 0.0267 0.0235 0.0267 0
20th Aug 2026 (Thu) 0.0235 0.0267 0.0235 0.0267 0
19th Aug 2026 (Wed) 0.0235 0.0236 0.0234 0.0285 1,375
18th Aug 2026 (Tue) 0.0231 0.0231 0.0231 0.0235 110
17th Aug 2026 (Mon) 0.0235 0.0289 0.02 0.0233 2,573
14th Aug 2026 (Fri) 0.028 0.028 0.0202 0.0235 8,503
13th Aug 2026 (Thu) 0.037 0.037 0.0334 0.0334 0
12th Aug 2026 (Wed) 0.037 0.0371 0.037 0.0371 0
11th Aug 2026 (Tue) 0.037 0.037 0.037 0.0371 301
10th Aug 2026 (Mon) 0.04 0.04 0.036 0.036 1
7th Aug 2026 (Fri) 0.04 0.04 0.032 0.0376 1,110
6th Aug 2026 (Thu) 0.0423 0.0423 0.0423 0.0405 123
5th Aug 2026 (Wed) 0.04 0.0423 0.04 0.0423 0
4th Aug 2026 (Tue) 0.04 0.04 0.04 0.04 0
3rd Aug 2026 (Mon) 0.04 0.0418 0.04 0.0418 0
31st Jul 2026 (Fri) 0.04 0.04 0.04 0.039 301
30th Jul 2026 (Thu) 0.037 0.0447 0.037 0.0447 30
29th Jul 2026 (Wed) 0.037 0.0447 0.037 0.0447 0
28th Jul 2026 (Tue) 0.037 0.0396 0.037 0.0396 7
FTSE 100 Latest
Value10,684.88
Change-10.37