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
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
8th May 2026 (Fri) 0.045 0.0491 0.042 0.046 31,530
7th May 2026 (Thu) 0.04 0.055 0.04 0.042 22,997
6th May 2026 (Wed) 0.0347 0.0396 0.0347 0.0396 900
5th May 2026 (Tue) 0.0357 0.0357 0.0357 0.0326 100
4th May 2026 (Mon) 0.0302 0.0302 0.0302 0.0349 124
1st May 2026 (Fri) 0.0364 0.0387 0.0305 0.0305 11,500
30th Apr 2026 (Thu) 0.0339 0.0339 0.0297 0.0297 7,532
29th Apr 2026 (Wed) 0.045 0.045 0.034 0.0339 61,718
28th Apr 2026 (Tue) 0.0278 0.0335 0.0277 0.0334 6,700
27th Apr 2026 (Mon) 0.0276 0.0276 0.0276 0.0279 3,000
24th Apr 2026 (Fri) 0.0437 0.0437 0.0399 0.0399 0
23rd Apr 2026 (Thu) 0.0437 0.0437 0.0399 0.0399 0
22nd Apr 2026 (Wed) 0.0437 0.0437 0.0437 0.0443 100
21st Apr 2026 (Tue) 0.0493 0.0493 0.0449 0.0449 0
20th Apr 2026 (Mon) 0.0493 0.0493 0.0396 0.0449 200
17th Apr 2026 (Fri) 0.045 0.0491 0.045 0.0491 0
16th Apr 2026 (Thu) 0.045 0.0488 0.045 0.0488 0
15th Apr 2026 (Wed) 0.045 0.0491 0.0388 0.0488 9,300
14th Apr 2026 (Tue) 0.042 0.0444 0.042 0.0444 0
13th Apr 2026 (Mon) 0.042 0.0488 0.042 0.0394 900
10th Apr 2026 (Fri) 0.0393 0.0396 0.0345 0.035 4,600
9th Apr 2026 (Thu) 0.0491 0.0498 0.023 0.0388 23,264
8th Apr 2026 (Wed) 0.0491 0.0491 0.0491 0.0491 0
7th Apr 2026 (Tue) 0.0491 0.0491 0.0434 0.0447 17,600
6th Apr 2026 (Mon) 0.045 0.0495 0.0373 0.045 27,835
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
FTSE 100 Latest
Value10,443.47
Change11.13